Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 89.79 | 89.89 | 89.12 | 89.19 | 19,425 | +1.17(+1.33%) |
Jul 30, 2015 | 88.00 | 88.15 | 87.20 | 88.02 | 19,538 | -1.19(-1.33%) |
Jul 29, 2015 | 88.89 | 90.00 | 88.86 | 89.21 | 17,637 | -0.69(-0.77%) |
Jul 28, 2015 | 89.45 | 90.03 | 88.72 | 89.90 | 29,419 | +1.63(+1.85%) |
Jul 27, 2015 | 88.92 | 88.92 | 88.20 | 88.27 | 32,012 | -1.43(-1.59%) |
Jul 24, 2015 | 90.76 | 90.76 | 89.52 | 89.70 | 45,406 | -2.00(-2.18%) |
Jul 23, 2015 | 91.21 | 92.40 | 90.44 | 91.70 | 50,203 | -0.55(-0.60%) |
Jul 22, 2015 | 90.99 | 92.48 | 90.77 | 92.25 | 62,288 | -0.84(-0.90%) |
Jul 21, 2015 | 93.09 | 93.39 | 92.76 | 93.09 | 43,045 | +0.90(+0.98%) |
Jul 20, 2015 | 92.53 | 92.71 | 92.19 | 92.19 | 56,737 | +0.41(+0.45%) |
Jul 17, 2015 | 92.09 | 92.15 | 91.45 | 91.78 | 45,244 | -0.97(-1.05%) |
Jul 16, 2015 | 92.97 | 93.06 | 92.58 | 92.75 | 37,258 | +1.66(+1.82%) |
Jul 15, 2015 | 91.50 | 91.87 | 90.68 | 91.09 | 38,330 | -0.68(-0.74%) |
Jul 14, 2015 | 90.41 | 91.84 | 90.41 | 91.77 | 43,773 | -0.06(-0.07%) |
Jul 13, 2015 | 91.94 | 92.27 | 91.40 | 91.83 | 47,112 | -0.94(-1.01%) |
Jul 10, 2015 | 92.55 | 93.16 | 92.20 | 92.77 | 40,185 | +3.78(+4.25%) |
Jul 09, 2015 | 89.81 | 89.85 | 88.96 | 88.99 | 43,839 | +1.85(+2.12%) |
Jul 08, 2015 | 87.59 | 87.87 | 86.88 | 87.14 | 37,703 | -2.80(-3.11%) |
Jul 07, 2015 | 93.67 | 90.09 | 86.90 | 89.94 | 93,903 | -0.50(-0.55%) |
Jul 06, 2015 | 93.67 | 91.64 | 90.00 | 90.44 | 45,878 | -1.79(-1.94%) |
Jul 02, 2015 | 92.23 | 92.23 | 92.23 | 0 | -0.80(-0.86%) | |
Jul 01, 2015 | 93.67 | 94.29 | 92.46 | 93.03 | 29,121 | +1.06(+1.15%) |
Jun 30, 2015 | 93.28 | 93.34 | 90.95 | 91.97 | 46,615 | -0.35(-0.38%) |
Jun 29, 2015 | 93.77 | 93.85 | 92.18 | 92.32 | 104,803 | -4.72(-4.86%) |
Jun 26, 2015 | 97.10 | 97.69 | 96.26 | 97.04 | 22,669 | +0.92(+0.96%) |
Jun 25, 2015 | 96.31 | 96.80 | 95.50 | 96.12 | 35,881 | +0.63(+0.66%) |
Jun 24, 2015 | 95.79 | 96.44 | 95.48 | 95.49 | 23,284 | -1.65(-1.70%) |
Jun 23, 2015 | 97.20 | 97.79 | 96.90 | 97.14 | 21,852 | +0.62(+0.64%) |
Jun 22, 2015 | 96.29 | 97.56 | 96.17 | 96.52 | 36,462 | +4.00(+4.32%) |
Jun 19, 2015 | 93.00 | 93.24 | 92.03 | 92.52 | 41,756 | -0.51(-0.55%) |
Jun 18, 2015 | 91.19 | 94.56 | 91.19 | 93.03 | 43,958 | +0.86(+0.93%) |
Jun 17, 2015 | 92.35 | 92.35 | 91.01 | 92.17 | 53,297 | -1.12(-1.20%) |
Jun 16, 2015 | 92.84 | 93.35 | 92.52 | 93.29 | 48,659 | +0.33(+0.35%) |
Jun 15, 2015 | 92.34 | 92.98 | 92.32 | 92.96 | 31,027 | -1.74(-1.84%) |
Jun 12, 2015 | 94.24 | 95.08 | 93.83 | 94.70 | 20,330 | -0.49(-0.51%) |
Jun 11, 2015 | 95.42 | 96.19 | 94.60 | 95.19 | 28,649 | +0.69(+0.73%) |
Jun 10, 2015 | 92.98 | 95.25 | 92.98 | 94.50 | 60,964 | +3.75(+4.13%) |
Jun 09, 2015 | 91.34 | 89.87 | 90.75 | 26,817 | +0.55(+0.61%) | |
Jun 08, 2015 | 90.03 | 90.45 | 89.44 | 90.20 | 51,941 | -0.71(-0.78%) |
Jun 05, 2015 | 91.23 | 91.62 | 90.56 | 90.91 | 40,714 | -1.54(-1.67%) |
Jun 04, 2015 | 92.32 | 93.90 | 92.12 | 92.45 | 41,970 | -1.66(-1.76%) |
Jun 03, 2015 | 93.49 | 94.64 | 93.49 | 94.11 | 47,479 | +0.81(+0.87%) |
Jun 02, 2015 | 92.92 | 93.80 | 92.74 | 93.30 | 35,982 | -0.88(-0.93%) |
Jun 01, 2015 | 94.16 | 93.28 | 94.18 | 20,733 | +0.02(+0.02%) | |
May 29, 2015 | 95.10 | 95.10 | 93.51 | 94.16 | 26,276 | -1.73(-1.80%) |
May 28, 2015 | 96.00 | 96.00 | 94.69 | 95.89 | 28,350 | -1.11(-1.14%) |
May 27, 2015 | 95.61 | 97.50 | 95.61 | 97.00 | 52,368 | +0.65(+0.67%) |
May 26, 2015 | 96.87 | 97.01 | 95.78 | 96.35 | 31,508 | -2.67(-2.70%) |
May 22, 2015 | 99.02 | 99.02 | 99.02 | 0 | -1.30(-1.30%) | |
May 21, 2015 | 99.82 | 100.32 | 99.68 | 100.32 | 34,491 | +0.50(+0.50%) |
May 20, 2015 | 99.54 | 100.00 | 99.26 | 99.82 | 18,357 | +0.47(+0.47%) |
May 19, 2015 | 99.37 | 99.75 | 99.09 | 99.35 | 37,649 | +1.30(+1.33%) |
May 18, 2015 | 97.81 | 98.09 | 97.54 | 98.05 | 20,959 | +0.15(+0.15%) |
May 15, 2015 | 97.69 | 97.90 | 96.87 | 97.90 | 24,841 | -0.94(-0.95%) |
May 14, 2015 | 97.55 | 98.84 | 97.20 | 98.84 | 35,230 | +3.25(+3.40%) |
May 13, 2015 | 96.62 | 97.10 | 95.37 | 95.59 | 51,838 | -0.84(-0.87%) |
May 12, 2015 | 96.61 | 96.77 | 95.91 | 96.43 | 21,219 | -1.54(-1.57%) |
May 11, 2015 | 97.96 | 98.27 | 97.51 | 97.97 | 29,744 | -0.69(-0.70%) |
May 08, 2015 | 97.10 | 99.25 | 97.10 | 98.66 | 68,525 | +2.66(+2.77%) |
May 07, 2015 | 95.71 | 96.27 | 95.52 | 96.00 | 25,129 | +0.20(+0.21%) |
May 06, 2015 | 96.06 | 96.25 | 94.30 | 95.80 | 49,751 | +0.35(+0.37%) |
May 05, 2015 | 96.59 | 95.29 | 95.45 | 24,149 | -2.06(-2.11%) | |
May 04, 2015 | 97.61 | 98.00 | 97.36 | 97.51 | 27,472 | +0.19(+0.20%) |