Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 102.32 | 103.22 | 101.96 | 102.58 | 463,701 | +0.41(+0.40%) |
Jul 30, 2015 | 101.60 | 103.45 | 101.04 | 102.17 | 360,694 | -0.10(-0.10%) |
Jul 29, 2015 | 100.23 | 102.93 | 100.17 | 102.27 | 539,427 | +2.20(+2.20%) |
Jul 28, 2015 | 100.26 | 100.61 | 99.04 | 100.07 | 365,166 | -0.28(-0.28%) |
Jul 27, 2015 | 100.31 | 101.36 | 99.87 | 100.35 | 254,020 | -0.52(-0.52%) |
Jul 24, 2015 | 101.58 | 101.71 | 100.48 | 100.87 | 320,845 | -0.43(-0.43%) |
Jul 23, 2015 | 102.37 | 103.04 | 100.77 | 101.31 | 436,328 | -0.63(-0.62%) |
Jul 22, 2015 | 101.03 | 102.65 | 100.67 | 101.93 | 479,862 | +0.68(+0.67%) |
Jul 21, 2015 | 101.12 | 101.64 | 100.28 | 101.25 | 359,037 | -0.14(-0.14%) |
Jul 20, 2015 | 102.60 | 102.62 | 101.05 | 101.39 | 409,283 | -0.66(-0.64%) |
Jul 17, 2015 | 102.24 | 102.54 | 101.39 | 102.05 | 476,763 | -0.26(-0.25%) |
Jul 16, 2015 | 103.61 | 104.49 | 101.95 | 102.31 | 717,637 | -1.17(-1.14%) |
Jul 15, 2015 | 105.77 | 106.71 | 102.33 | 103.48 | 986,139 | -2.09(-1.98%) |
Jul 14, 2015 | 105.57 | 106.61 | 104.65 | 105.58 | 684,896 | -0.22(-0.21%) |
Jul 13, 2015 | 104.26 | 106.83 | 104.25 | 105.79 | 705,739 | +2.38(+2.30%) |
Jul 10, 2015 | 102.82 | 103.56 | 102.40 | 103.42 | 423,674 | +1.64(+1.61%) |
Jul 09, 2015 | 102.67 | 103.59 | 101.39 | 101.78 | 447,342 | -0.16(-0.16%) |
Jul 08, 2015 | 101.19 | 102.99 | 101.19 | 101.94 | 938,286 | -0.40(-0.39%) |
Jul 07, 2015 | 100.43 | 102.67 | 99.99 | 102.34 | 931,275 | +2.19(+2.19%) |
Jul 06, 2015 | 98.86 | 100.38 | 98.50 | 100.14 | 469,962 | +0.84(+0.85%) |
Jul 02, 2015 | 99.88 | 99.30 | 99.30 | 99.30 | 792,112 | -0.45(-0.45%) |
Jul 01, 2015 | 98.75 | 99.82 | 98.72 | 99.75 | 5,148,426 | +1.59(+1.62%) |
Jun 30, 2015 | 97.78 | 98.82 | 97.78 | 98.16 | 713,063 | +1.33(+1.37%) |
Jun 29, 2015 | 96.99 | 98.51 | 96.74 | 96.83 | 515,436 | -1.33(-1.35%) |
Jun 26, 2015 | 97.75 | 98.29 | 96.93 | 98.16 | 474,217 | +0.78(+0.80%) |
Jun 25, 2015 | 96.56 | 98.16 | 96.41 | 97.39 | 557,201 | +1.03(+1.07%) |
Jun 24, 2015 | 97.03 | 97.87 | 96.09 | 96.36 | 388,932 | -0.99(-1.01%) |
Jun 23, 2015 | 97.95 | 97.97 | 96.83 | 97.35 | 460,601 | -0.20(-0.20%) |
Jun 22, 2015 | 96.59 | 97.73 | 96.10 | 97.55 | 395,451 | +1.45(+1.51%) |
Jun 19, 2015 | 96.12 | 96.72 | 95.72 | 96.09 | 507,366 | -0.05(-0.05%) |
Jun 18, 2015 | 95.29 | 96.61 | 95.10 | 96.14 | 357,860 | +0.70(+0.74%) |
Jun 17, 2015 | 94.47 | 95.50 | 94.20 | 95.44 | 348,986 | +0.98(+1.04%) |
Jun 16, 2015 | 94.18 | 95.76 | 94.18 | 94.46 | 575,171 | +0.28(+0.30%) |
Jun 15, 2015 | 95.45 | 95.55 | 93.54 | 94.18 | 833,747 | -2.70(-2.79%) |
Jun 12, 2015 | 96.69 | 97.38 | 96.48 | 96.88 | 380,575 | +0.24(+0.25%) |
Jun 11, 2015 | 96.76 | 97.44 | 96.32 | 96.64 | 322,922 | -0.04(-0.04%) |
Jun 10, 2015 | 95.44 | 97.20 | 95.25 | 96.68 | 536,337 | +1.28(+1.35%) |
Jun 09, 2015 | 96.33 | 96.45 | 95.29 | 95.39 | 481,647 | -1.16(-1.21%) |
Jun 08, 2015 | 96.51 | 97.66 | 96.10 | 96.56 | 522,155 | +0.57(+0.59%) |
Jun 05, 2015 | 96.60 | 97.12 | 95.63 | 95.99 | 599,434 | -0.68(-0.70%) |
Jun 04, 2015 | 96.58 | 97.10 | 96.24 | 96.67 | 703,028 | +0.11(+0.12%) |
Jun 03, 2015 | 96.80 | 97.32 | 95.73 | 96.56 | 884,720 | +0.11(+0.12%) |
Jun 02, 2015 | 95.06 | 97.66 | 94.05 | 96.45 | 1,855,838 | +4.45(+4.84%) |
Jun 01, 2015 | 92.92 | 93.59 | 91.29 | 92.00 | 952,999 | -0.85(-0.91%) |
May 29, 2015 | 93.22 | 93.97 | 91.94 | 92.85 | 656,553 | -0.88(-0.93%) |
May 28, 2015 | 93.35 | 94.26 | 93.12 | 93.72 | 626,010 | +0.53(+0.56%) |
May 27, 2015 | 92.93 | 94.35 | 92.29 | 93.20 | 683,036 | +0.89(+0.96%) |
May 26, 2015 | 90.98 | 92.66 | 90.71 | 92.31 | 529,499 | +1.22(+1.34%) |
May 22, 2015 | 91.51 | 91.08 | 91.08 | 91.08 | 248,741 | -0.54(-0.59%) |
May 21, 2015 | 91.39 | 92.36 | 91.38 | 91.62 | 315,462 | +0.05(+0.05%) |
May 20, 2015 | 91.15 | 91.86 | 90.29 | 91.58 | 293,212 | +0.20(+0.22%) |
May 19, 2015 | 89.45 | 91.74 | 89.16 | 91.38 | 339,512 | +1.95(+2.18%) |
May 18, 2015 | 89.75 | 89.94 | 87.88 | 89.43 | 615,024 | +0.35(+0.39%) |
May 15, 2015 | 90.12 | 90.27 | 88.96 | 89.08 | 311,241 | -1.05(-1.17%) |
May 14, 2015 | 89.31 | 90.53 | 88.61 | 90.14 | 350,744 | +0.90(+1.00%) |
May 13, 2015 | 89.06 | 89.70 | 88.36 | 89.24 | 358,982 | +0.27(+0.30%) |
May 12, 2015 | 89.20 | 89.54 | 88.03 | 88.97 | 355,678 | -0.82(-0.91%) |
May 11, 2015 | 89.84 | 90.54 | 89.53 | 89.79 | 226,000 | -0.26(-0.28%) |
May 08, 2015 | 90.56 | 91.04 | 89.46 | 90.04 | 305,483 | +0.47(+0.53%) |
May 07, 2015 | 87.21 | 89.77 | 87.21 | 89.57 | 386,720 | +2.07(+2.36%) |
May 06, 2015 | 87.81 | 88.04 | 86.35 | 87.50 | 414,513 | +0.36(+0.42%) |
May 05, 2015 | 88.17 | 88.69 | 86.79 | 87.14 | 487,464 | -1.15(-1.30%) |
May 04, 2015 | 88.11 | 89.66 | 87.89 | 88.29 | 550,768 | +0.21(+0.24%) |