Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 91.84 | 93.18 | 89.98 | 91.23 | 3,221,746 | -0.79(-0.85%) |
Jul 30, 2015 | 87.71 | 92.53 | 87.50 | 92.02 | 5,735,894 | +7.15(+8.42%) |
Jul 29, 2015 | 86.76 | 88.20 | 84.73 | 84.87 | 4,614,468 | -1.75(-2.02%) |
Jul 28, 2015 | 87.40 | 88.37 | 86.07 | 86.62 | 2,968,485 | -1.08(-1.23%) |
Jul 27, 2015 | 88.40 | 89.49 | 86.70 | 87.70 | 2,522,107 | -2.83(-3.12%) |
Jul 24, 2015 | 92.65 | 92.65 | 89.66 | 90.52 | 1,856,787 | -1.65(-1.79%) |
Jul 23, 2015 | 92.09 | 93.37 | 91.04 | 92.18 | 3,004,955 | +2.70(+3.01%) |
Jul 22, 2015 | 89.19 | 90.04 | 88.13 | 89.48 | 1,954,250 | -0.15(-0.17%) |
Jul 21, 2015 | 88.46 | 90.22 | 88.24 | 89.63 | 1,456,576 | +1.24(+1.40%) |
Jul 20, 2015 | 89.40 | 90.14 | 88.27 | 88.39 | 1,936,178 | -1.49(-1.66%) |
Jul 17, 2015 | 91.74 | 91.81 | 89.73 | 89.89 | 1,723,117 | -1.85(-2.01%) |
Jul 16, 2015 | 92.28 | 92.69 | 90.82 | 91.74 | 1,314,884 | +0.34(+0.37%) |
Jul 15, 2015 | 94.68 | 94.68 | 90.54 | 91.40 | 2,370,600 | -3.39(-3.58%) |
Jul 14, 2015 | 95.09 | 96.10 | 94.18 | 94.79 | 2,093,493 | -0.56(-0.58%) |
Jul 13, 2015 | 96.16 | 97.49 | 94.81 | 95.35 | 3,975,630 | +3.53(+3.84%) |
Jul 10, 2015 | 94.37 | 94.55 | 91.49 | 91.82 | 2,730,140 | -1.15(-1.24%) |
Jul 09, 2015 | 93.91 | 96.38 | 92.63 | 92.97 | 3,039,173 | +0.94(+1.02%) |
Jul 08, 2015 | 96.00 | 96.58 | 91.75 | 92.04 | 4,160,670 | -6.37(-6.48%) |
Jul 07, 2015 | 92.22 | 98.98 | 91.22 | 98.41 | 5,294,724 | +6.60(+7.19%) |
Jul 06, 2015 | 90.35 | 92.77 | 90.22 | 91.81 | 2,529,207 | +0.30(+0.33%) |
Jul 02, 2015 | 92.04 | 91.51 | 91.51 | 91.51 | 3,414,570 | +0.42(+0.46%) |
Jul 01, 2015 | 90.93 | 94.80 | 90.54 | 91.09 | 5,142,706 | +3.89(+4.46%) |
Jun 30, 2015 | 84.75 | 88.59 | 84.28 | 87.20 | 5,023,838 | +4.19(+5.05%) |
Jun 29, 2015 | 82.88 | 84.83 | 82.71 | 83.01 | 3,488,122 | -2.27(-2.66%) |
Jun 26, 2015 | 86.42 | 86.55 | 85.10 | 85.28 | 2,656,178 | -1.32(-1.52%) |
Jun 25, 2015 | 87.25 | 87.49 | 86.44 | 86.60 | 1,743,325 | -0.19(-0.22%) |
Jun 24, 2015 | 88.30 | 88.59 | 86.58 | 86.80 | 2,593,745 | -1.81(-2.04%) |
Jun 23, 2015 | 88.68 | 89.03 | 86.40 | 88.61 | 3,981,708 | -0.61(-0.68%) |
Jun 22, 2015 | 91.47 | 91.80 | 88.85 | 89.22 | 1,909,956 | -1.91(-2.09%) |
Jun 19, 2015 | 93.14 | 93.21 | 90.87 | 91.13 | 3,224,114 | -1.90(-2.04%) |
Jun 18, 2015 | 92.30 | 94.39 | 92.30 | 93.03 | 1,713,118 | +0.88(+0.96%) |
Jun 17, 2015 | 91.37 | 92.42 | 90.54 | 92.14 | 1,473,465 | +1.27(+1.40%) |
Jun 16, 2015 | 90.28 | 91.77 | 89.82 | 90.87 | 2,064,231 | +0.03(+0.03%) |
Jun 15, 2015 | 89.99 | 91.65 | 89.96 | 90.84 | 1,457,348 | +0.00(+0.00%) |
Jun 12, 2015 | 91.74 | 92.12 | 90.41 | 90.84 | 1,686,657 | -1.47(-1.59%) |
Jun 11, 2015 | 91.45 | 92.42 | 90.42 | 92.31 | 1,555,978 | +1.09(+1.19%) |
Jun 10, 2015 | 90.62 | 91.85 | 89.73 | 91.22 | 2,260,420 | +0.83(+0.92%) |
Jun 09, 2015 | 90.32 | 91.18 | 89.69 | 90.39 | 2,330,956 | -0.11(-0.12%) |
Jun 08, 2015 | 93.65 | 93.91 | 90.45 | 90.50 | 4,701,558 | -5.96(-6.18%) |
Jun 05, 2015 | 96.65 | 96.88 | 94.89 | 96.45 | 2,753,365 | -0.27(-0.27%) |
Jun 04, 2015 | 93.35 | 97.17 | 93.24 | 96.72 | 6,689,385 | +6.53(+7.24%) |
Jun 03, 2015 | 88.97 | 90.85 | 88.62 | 90.19 | 2,921,822 | +1.76(+1.99%) |
Jun 02, 2015 | 86.87 | 89.57 | 86.65 | 88.43 | 2,612,634 | +1.56(+1.80%) |
Jun 01, 2015 | 89.29 | 89.29 | 86.51 | 86.87 | 4,334,324 | -2.12(-2.38%) |
May 29, 2015 | 90.81 | 91.02 | 88.77 | 88.99 | 3,400,471 | -2.03(-2.23%) |
May 28, 2015 | 90.98 | 91.70 | 90.58 | 91.02 | 2,691,208 | -0.50(-0.55%) |
May 27, 2015 | 92.42 | 92.43 | 90.96 | 91.52 | 2,155,334 | -0.49(-0.54%) |
May 26, 2015 | 93.72 | 93.90 | 91.69 | 92.02 | 2,980,648 | -2.14(-2.27%) |
May 22, 2015 | 95.77 | 94.16 | 94.16 | 94.16 | 1,599,734 | -1.38(-1.44%) |
May 21, 2015 | 95.01 | 96.94 | 95.01 | 95.54 | 2,041,680 | +0.36(+0.38%) |
May 20, 2015 | 94.40 | 96.51 | 93.98 | 95.17 | 2,517,957 | +1.19(+1.27%) |
May 19, 2015 | 94.39 | 94.61 | 93.18 | 93.98 | 2,365,599 | -0.46(-0.49%) |
May 18, 2015 | 93.94 | 94.76 | 92.98 | 94.44 | 2,468,286 | +0.06(+0.07%) |
May 15, 2015 | 95.43 | 96.53 | 93.70 | 94.38 | 3,134,574 | -1.77(-1.84%) |
May 14, 2015 | 98.56 | 98.60 | 95.93 | 96.15 | 2,312,487 | -1.93(-1.96%) |
May 13, 2015 | 99.33 | 99.72 | 97.89 | 98.07 | 1,604,140 | -1.07(-1.08%) |
May 12, 2015 | 100.42 | 100.73 | 99.08 | 99.14 | 1,781,143 | -1.68(-1.67%) |
May 11, 2015 | 104.06 | 104.06 | 100.75 | 100.82 | 2,630,044 | -3.32(-3.19%) |
May 08, 2015 | 101.65 | 104.28 | 101.46 | 104.14 | 3,107,689 | +3.44(+3.41%) |
May 07, 2015 | 100.23 | 102.34 | 100.03 | 100.71 | 1,809,220 | +0.67(+0.67%) |
May 06, 2015 | 102.30 | 102.79 | 99.58 | 100.03 | 2,889,236 | -2.42(-2.36%) |
May 05, 2015 | 102.79 | 103.74 | 101.48 | 102.45 | 2,618,921 | -0.65(-0.63%) |
May 04, 2015 | 99.67 | 104.64 | 99.56 | 103.11 | 5,258,666 | +3.93(+3.97%) |