Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 96.69 | 98.21 | 96.58 | 97.95 | 2,521,325 | -0.29(-0.29%) |
Jul 30, 2015 | 97.50 | 98.71 | 97.34 | 98.23 | 4,812,631 | -4.25(-4.15%) |
Jul 29, 2015 | 102.03 | 102.93 | 101.98 | 102.48 | 1,363,183 | +1.06(+1.04%) |
Jul 28, 2015 | 101.21 | 101.78 | 100.69 | 101.43 | 1,200,266 | +0.38(+0.37%) |
Jul 27, 2015 | 101.34 | 101.53 | 100.61 | 101.05 | 1,710,044 | -0.86(-0.84%) |
Jul 24, 2015 | 103.12 | 103.26 | 101.81 | 101.91 | 1,362,299 | -1.15(-1.12%) |
Jul 23, 2015 | 104.16 | 104.17 | 102.84 | 103.07 | 1,724,184 | -1.37(-1.31%) |
Jul 22, 2015 | 103.83 | 104.84 | 103.82 | 104.44 | 1,042,847 | -0.49(-0.47%) |
Jul 21, 2015 | 105.06 | 105.17 | 104.26 | 104.93 | 1,873,659 | -0.36(-0.34%) |
Jul 20, 2015 | 105.49 | 105.89 | 105.21 | 105.29 | 1,252,802 | +0.01(+0.01%) |
Jul 17, 2015 | 105.09 | 105.29 | 104.53 | 105.28 | 1,030,642 | +0.06(+0.05%) |
Jul 16, 2015 | 105.65 | 105.66 | 104.84 | 105.22 | 2,229,478 | +1.02(+0.98%) |
Jul 15, 2015 | 104.56 | 104.91 | 104.01 | 104.20 | 1,296,343 | +0.11(+0.10%) |
Jul 14, 2015 | 104.17 | 104.39 | 103.48 | 104.09 | 2,485,223 | +0.32(+0.31%) |
Jul 13, 2015 | 103.92 | 104.08 | 103.30 | 103.77 | 1,908,607 | +0.04(+0.04%) |
Jul 10, 2015 | 103.43 | 104.01 | 102.69 | 103.73 | 4,223,508 | +5.09(+5.16%) |
Jul 09, 2015 | 99.50 | 99.89 | 98.60 | 98.64 | 2,038,756 | +1.45(+1.49%) |
Jul 08, 2015 | 97.88 | 97.98 | 96.94 | 97.19 | 1,010,605 | -0.63(-0.64%) |
Jul 07, 2015 | 96.17 | 97.90 | 95.00 | 97.82 | 2,861,895 | +0.81(+0.84%) |
Jul 06, 2015 | 96.64 | 97.77 | 96.40 | 97.01 | 2,680,563 | -2.91(-2.91%) |
Jul 02, 2015 | 99.87 | 99.92 | 99.92 | 99.92 | 852,443 | -0.49(-0.49%) |
Jul 01, 2015 | 100.75 | 101.04 | 99.72 | 100.41 | 1,418,302 | +1.55(+1.57%) |
Jun 30, 2015 | 100.69 | 100.69 | 98.10 | 98.86 | 2,838,680 | -0.97(-0.97%) |
Jun 29, 2015 | 100.60 | 101.05 | 99.62 | 99.83 | 1,880,613 | -3.35(-3.25%) |
Jun 26, 2015 | 103.66 | 103.99 | 102.71 | 103.18 | 710,402 | +0.36(+0.35%) |
Jun 25, 2015 | 103.31 | 103.67 | 101.97 | 102.82 | 1,862,393 | -0.48(-0.47%) |
Jun 24, 2015 | 103.58 | 104.34 | 103.23 | 103.31 | 1,264,162 | -0.06(-0.06%) |
Jun 23, 2015 | 103.39 | 103.60 | 102.73 | 103.37 | 1,232,800 | +0.98(+0.95%) |
Jun 22, 2015 | 102.47 | 103.71 | 102.24 | 102.39 | 1,600,669 | +2.43(+2.43%) |
Jun 19, 2015 | 100.52 | 100.65 | 99.89 | 99.96 | 1,568,478 | -0.56(-0.55%) |
Jun 18, 2015 | 100.03 | 101.16 | 99.49 | 100.52 | 1,528,646 | +1.03(+1.04%) |
Jun 17, 2015 | 98.57 | 99.90 | 98.57 | 99.49 | 1,295,912 | +0.02(+0.02%) |
Jun 16, 2015 | 98.38 | 99.71 | 98.16 | 99.47 | 735,992 | +0.83(+0.84%) |
Jun 15, 2015 | 98.63 | 99.25 | 98.36 | 98.64 | 1,899,712 | -1.33(-1.33%) |
Jun 12, 2015 | 99.01 | 100.36 | 98.77 | 99.97 | 1,489,622 | -0.75(-0.75%) |
Jun 11, 2015 | 101.44 | 102.08 | 100.45 | 100.72 | 1,330,523 | +0.43(+0.43%) |
Jun 10, 2015 | 99.06 | 101.07 | 98.85 | 100.29 | 1,107,836 | +1.79(+1.81%) |
Jun 09, 2015 | 98.41 | 99.11 | 97.81 | 98.50 | 1,146,187 | -0.29(-0.30%) |
Jun 08, 2015 | 98.76 | 99.82 | 98.26 | 98.80 | 3,407,761 | -3.20(-3.14%) |
Jun 05, 2015 | 97.97 | 102.53 | 97.20 | 102.00 | 5,800,576 | +2.23(+2.23%) |
Jun 04, 2015 | 99.57 | 100.97 | 99.40 | 99.77 | 1,860,207 | -1.06(-1.05%) |
Jun 03, 2015 | 101.26 | 101.47 | 100.57 | 100.83 | 1,954,321 | +0.88(+0.88%) |
Jun 02, 2015 | 98.83 | 100.30 | 98.57 | 99.95 | 1,779,540 | +2.22(+2.27%) |
Jun 01, 2015 | 98.51 | 98.65 | 97.55 | 97.73 | 1,096,117 | -1.04(-1.05%) |
May 29, 2015 | 99.96 | 100.04 | 98.25 | 98.77 | 1,244,003 | -1.49(-1.49%) |
May 28, 2015 | 100.36 | 100.43 | 99.42 | 100.27 | 762,087 | +0.36(+0.36%) |
May 27, 2015 | 98.63 | 100.36 | 98.56 | 99.90 | 1,755,374 | +1.54(+1.57%) |
May 26, 2015 | 100.00 | 100.13 | 98.35 | 98.36 | 967,905 | -2.03(-2.02%) |
May 22, 2015 | 101.56 | 100.40 | 100.40 | 100.40 | 724,527 | -1.12(-1.11%) |
May 21, 2015 | 101.18 | 101.86 | 101.17 | 101.52 | 744,307 | +0.42(+0.41%) |
May 20, 2015 | 101.18 | 101.62 | 100.90 | 101.10 | 764,752 | -0.33(-0.32%) |
May 19, 2015 | 101.20 | 101.77 | 100.92 | 101.43 | 1,159,432 | +1.46(+1.46%) |
May 18, 2015 | 99.77 | 100.53 | 99.50 | 99.97 | 1,342,256 | -0.79(-0.78%) |
May 15, 2015 | 100.44 | 101.05 | 100.04 | 100.76 | 1,131,684 | +0.22(+0.22%) |
May 14, 2015 | 99.98 | 100.62 | 99.86 | 100.53 | 1,230,265 | +1.56(+1.57%) |
May 13, 2015 | 99.95 | 100.22 | 98.69 | 98.98 | 970,727 | +0.11(+0.12%) |
May 12, 2015 | 99.57 | 99.58 | 98.51 | 98.86 | 1,427,936 | -0.43(-0.44%) |
May 11, 2015 | 99.09 | 100.61 | 99.02 | 99.30 | 1,332,696 | -1.14(-1.13%) |
May 08, 2015 | 99.91 | 100.83 | 99.81 | 100.44 | 2,502,566 | +2.38(+2.42%) |
May 07, 2015 | 97.56 | 98.71 | 97.30 | 98.06 | 1,653,923 | -0.16(-0.16%) |
May 06, 2015 | 98.81 | 99.02 | 97.86 | 98.22 | 2,882,908 | +2.20(+2.29%) |
May 05, 2015 | 97.59 | 97.66 | 95.87 | 96.02 | 1,978,797 | -0.88(-0.90%) |
May 04, 2015 | 98.53 | 98.59 | 96.86 | 96.90 | 2,118,923 | -2.56(-2.57%) |