Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 97.99 | 98.85 | 96.71 | 96.93 | 926,546 | -1.54(-1.56%) |
Jul 30, 2015 | 97.84 | 99.82 | 97.22 | 98.46 | 1,008,050 | -0.03(-0.03%) |
Jul 29, 2015 | 94.94 | 98.70 | 94.26 | 98.49 | 1,408,424 | +3.17(+3.33%) |
Jul 28, 2015 | 93.41 | 96.63 | 92.10 | 95.32 | 1,385,309 | +2.27(+2.44%) |
Jul 27, 2015 | 94.44 | 95.09 | 92.70 | 93.04 | 1,343,872 | -3.03(-3.15%) |
Jul 24, 2015 | 97.75 | 97.87 | 94.95 | 96.07 | 1,091,181 | -1.79(-1.83%) |
Jul 23, 2015 | 96.77 | 98.46 | 95.88 | 97.86 | 1,096,849 | +1.40(+1.45%) |
Jul 22, 2015 | 95.53 | 96.73 | 94.82 | 96.46 | 1,749,392 | +0.43(+0.45%) |
Jul 21, 2015 | 95.39 | 97.65 | 94.79 | 96.03 | 1,125,445 | +1.48(+1.57%) |
Jul 20, 2015 | 96.15 | 96.15 | 94.41 | 94.55 | 1,103,001 | -1.84(-1.91%) |
Jul 17, 2015 | 98.20 | 98.20 | 96.11 | 96.40 | 1,295,295 | -1.81(-1.84%) |
Jul 16, 2015 | 99.24 | 99.71 | 97.83 | 98.20 | 935,403 | -0.53(-0.54%) |
Jul 15, 2015 | 100.76 | 101.66 | 97.76 | 98.73 | 1,241,381 | -2.75(-2.71%) |
Jul 14, 2015 | 98.39 | 101.84 | 98.39 | 101.48 | 1,317,775 | +2.51(+2.54%) |
Jul 13, 2015 | 97.90 | 99.05 | 96.97 | 98.97 | 1,062,545 | +0.96(+0.98%) |
Jul 10, 2015 | 99.18 | 100.16 | 97.89 | 98.01 | 1,071,892 | -0.35(-0.36%) |
Jul 09, 2015 | 98.70 | 99.18 | 97.46 | 98.36 | 938,799 | +1.83(+1.90%) |
Jul 08, 2015 | 98.60 | 100.10 | 96.48 | 96.53 | 2,043,396 | -2.87(-2.88%) |
Jul 07, 2015 | 97.91 | 99.89 | 96.20 | 99.39 | 1,639,971 | +1.10(+1.12%) |
Jul 06, 2015 | 98.36 | 100.30 | 97.63 | 98.30 | 1,666,743 | -1.68(-1.68%) |
Jul 02, 2015 | 101.04 | 99.97 | 99.97 | 99.97 | 1,089,146 | -0.57(-0.57%) |
Jul 01, 2015 | 102.95 | 103.58 | 99.80 | 100.54 | 1,504,846 | -2.15(-2.09%) |
Jun 30, 2015 | 102.87 | 103.04 | 101.09 | 102.69 | 1,245,920 | +1.01(+1.00%) |
Jun 29, 2015 | 103.69 | 104.50 | 101.54 | 101.67 | 1,071,678 | -3.26(-3.10%) |
Jun 26, 2015 | 107.42 | 107.61 | 104.84 | 104.93 | 2,190,827 | -2.83(-2.63%) |
Jun 25, 2015 | 108.68 | 109.37 | 107.47 | 107.76 | 751,470 | -0.97(-0.89%) |
Jun 24, 2015 | 109.25 | 110.59 | 108.42 | 108.73 | 545,997 | -0.87(-0.79%) |
Jun 23, 2015 | 109.34 | 110.15 | 108.91 | 109.60 | 696,450 | +0.22(+0.20%) |
Jun 22, 2015 | 109.45 | 110.13 | 108.03 | 109.37 | 1,103,753 | +0.25(+0.23%) |
Jun 19, 2015 | 110.38 | 110.84 | 108.33 | 109.12 | 1,430,634 | -1.78(-1.60%) |
Jun 18, 2015 | 112.51 | 112.74 | 110.76 | 110.90 | 947,742 | -0.71(-0.63%) |
Jun 17, 2015 | 113.21 | 113.68 | 110.19 | 111.61 | 1,055,202 | -0.94(-0.84%) |
Jun 16, 2015 | 110.42 | 112.87 | 110.42 | 112.55 | 780,035 | +1.87(+1.69%) |
Jun 15, 2015 | 109.16 | 111.27 | 108.88 | 110.68 | 859,379 | +0.63(+0.58%) |
Jun 12, 2015 | 111.06 | 111.36 | 109.75 | 110.04 | 765,753 | -1.54(-1.38%) |
Jun 11, 2015 | 113.08 | 113.53 | 111.30 | 111.58 | 911,584 | -1.34(-1.19%) |
Jun 10, 2015 | 112.06 | 113.27 | 111.19 | 112.92 | 1,389,116 | +2.27(+2.05%) |
Jun 09, 2015 | 109.97 | 111.92 | 109.68 | 110.65 | 1,345,518 | +2.01(+1.85%) |
Jun 08, 2015 | 108.33 | 109.52 | 107.72 | 108.64 | 1,118,102 | -0.26(-0.24%) |
Jun 05, 2015 | 106.24 | 110.37 | 105.91 | 108.90 | 1,215,519 | +2.04(+1.91%) |
Jun 04, 2015 | 106.10 | 107.49 | 105.78 | 106.86 | 1,069,376 | -1.35(-1.25%) |
Jun 03, 2015 | 108.22 | 110.00 | 107.70 | 108.21 | 641,167 | -0.19(-0.17%) |
Jun 02, 2015 | 107.63 | 109.53 | 106.67 | 108.39 | 708,537 | +1.24(+1.16%) |
Jun 01, 2015 | 107.43 | 107.77 | 106.59 | 107.16 | 789,605 | -0.37(-0.35%) |
May 29, 2015 | 106.31 | 107.94 | 105.94 | 107.53 | 1,203,447 | +1.07(+1.01%) |
May 28, 2015 | 108.41 | 108.58 | 104.96 | 106.46 | 1,325,262 | -2.43(-2.23%) |
May 27, 2015 | 108.53 | 109.55 | 107.27 | 108.89 | 1,040,556 | +0.50(+0.46%) |
May 26, 2015 | 108.52 | 110.01 | 107.71 | 108.39 | 938,723 | -1.78(-1.61%) |
May 22, 2015 | 110.46 | 110.16 | 110.16 | 110.16 | 1,002,242 | -1.29(-1.16%) |
May 21, 2015 | 109.06 | 112.09 | 108.27 | 111.46 | 1,394,633 | +3.18(+2.94%) |
May 20, 2015 | 103.36 | 108.69 | 103.26 | 108.27 | 5,109,094 | +1.44(+1.35%) |
May 19, 2015 | 106.92 | 107.84 | 106.02 | 106.83 | 1,201,848 | -1.55(-1.43%) |
May 18, 2015 | 106.92 | 108.48 | 105.97 | 108.39 | 820,941 | +1.34(+1.25%) |
May 15, 2015 | 106.15 | 107.70 | 105.24 | 107.05 | 878,200 | +0.16(+0.15%) |
May 14, 2015 | 109.32 | 109.82 | 106.76 | 106.89 | 812,852 | -1.97(-1.81%) |
May 13, 2015 | 110.92 | 111.39 | 107.48 | 108.85 | 1,074,012 | -0.77(-0.70%) |
May 12, 2015 | 107.83 | 110.06 | 107.80 | 109.62 | 1,114,612 | +2.04(+1.89%) |
May 11, 2015 | 111.20 | 111.24 | 107.16 | 107.59 | 1,207,591 | -2.52(-2.29%) |
May 08, 2015 | 111.48 | 112.06 | 107.84 | 110.11 | 1,267,676 | -0.09(-0.08%) |
May 07, 2015 | 111.46 | 111.85 | 109.32 | 110.20 | 1,592,262 | -1.16(-1.04%) |
May 06, 2015 | 112.51 | 113.08 | 109.94 | 111.36 | 1,726,467 | +0.53(+0.48%) |
May 05, 2015 | 122.88 | 122.88 | 110.17 | 110.83 | 2,800,994 | -3.67(-3.21%) |
May 04, 2015 | 114.64 | 116.14 | 112.62 | 114.50 | 1,450,336 | +0.35(+0.31%) |