Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 91.47 | 92.93 | 91.07 | 92.49 | 3,108,652 | +1.12(+1.23%) |
Jul 30, 2015 | 94.01 | 94.01 | 91.23 | 91.37 | 4,544,011 | -2.89(-3.07%) |
Jul 29, 2015 | 94.27 | 95.40 | 93.64 | 94.26 | 2,747,264 | -0.19(-0.20%) |
Jul 28, 2015 | 94.28 | 94.65 | 93.38 | 94.46 | 2,054,243 | +0.55(+0.59%) |
Jul 27, 2015 | 94.57 | 94.71 | 93.41 | 93.91 | 3,075,708 | -1.19(-1.25%) |
Jul 24, 2015 | 96.00 | 96.33 | 94.85 | 95.09 | 2,452,951 | -1.22(-1.26%) |
Jul 23, 2015 | 96.75 | 99.72 | 95.79 | 96.31 | 4,770,260 | -4.22(-4.20%) |
Jul 22, 2015 | 99.71 | 100.94 | 99.59 | 100.53 | 2,740,906 | +0.74(+0.75%) |
Jul 21, 2015 | 100.27 | 100.53 | 99.27 | 99.79 | 1,676,239 | -0.58(-0.57%) |
Jul 20, 2015 | 99.03 | 100.58 | 98.99 | 100.37 | 2,259,467 | +1.36(+1.38%) |
Jul 17, 2015 | 97.82 | 99.39 | 97.17 | 99.00 | 2,209,096 | +1.15(+1.18%) |
Jul 16, 2015 | 97.08 | 97.89 | 96.14 | 97.85 | 1,985,285 | +1.18(+1.22%) |
Jul 15, 2015 | 96.79 | 97.02 | 95.76 | 96.67 | 1,082,987 | +0.11(+0.12%) |
Jul 14, 2015 | 96.20 | 96.81 | 95.53 | 96.56 | 1,721,621 | +0.29(+0.30%) |
Jul 13, 2015 | 96.66 | 96.77 | 95.65 | 96.27 | 1,155,075 | +0.53(+0.56%) |
Jul 10, 2015 | 95.98 | 96.19 | 95.74 | 95.73 | 1,338,346 | +0.52(+0.55%) |
Jul 09, 2015 | 95.30 | 95.46 | 94.53 | 95.21 | 2,468,192 | +0.90(+0.96%) |
Jul 08, 2015 | 94.05 | 94.95 | 93.92 | 94.31 | 1,342,544 | -0.70(-0.74%) |
Jul 07, 2015 | 95.10 | 95.15 | 93.59 | 95.01 | 1,484,647 | +0.52(+0.56%) |
Jul 06, 2015 | 93.12 | 94.95 | 92.71 | 94.48 | 1,868,963 | +0.81(+0.87%) |
Jul 02, 2015 | 94.20 | 93.67 | 93.67 | 93.67 | 1,450,957 | -0.53(-0.57%) |
Jul 01, 2015 | 93.73 | 94.52 | 93.47 | 94.20 | 2,169,597 | +1.20(+1.29%) |
Jun 30, 2015 | 92.97 | 93.85 | 92.84 | 93.00 | 2,239,431 | +0.21(+0.23%) |
Jun 29, 2015 | 93.42 | 94.12 | 92.51 | 92.79 | 1,978,731 | -1.52(-1.61%) |
Jun 26, 2015 | 94.52 | 94.95 | 93.86 | 94.32 | 1,855,552 | +0.20(+0.21%) |
Jun 25, 2015 | 95.76 | 95.94 | 93.85 | 94.12 | 3,703,869 | -1.74(-1.82%) |
Jun 24, 2015 | 97.52 | 97.60 | 95.83 | 95.86 | 1,781,659 | -1.93(-1.98%) |
Jun 23, 2015 | 98.11 | 98.37 | 97.59 | 97.79 | 1,184,059 | +0.02(+0.02%) |
Jun 22, 2015 | 98.46 | 99.00 | 97.65 | 97.77 | 1,032,299 | +0.28(+0.29%) |
Jun 19, 2015 | 97.71 | 98.23 | 97.38 | 97.49 | 4,767,637 | -0.39(-0.40%) |
Jun 18, 2015 | 97.52 | 98.51 | 96.84 | 97.88 | 1,520,671 | +0.36(+0.37%) |
Jun 17, 2015 | 97.41 | 98.07 | 96.97 | 97.53 | 1,826,689 | +0.29(+0.30%) |
Jun 16, 2015 | 96.80 | 98.03 | 96.35 | 97.24 | 1,910,773 | +0.48(+0.50%) |
Jun 15, 2015 | 96.00 | 98.24 | 95.33 | 96.76 | 2,604,134 | +0.42(+0.44%) |
Jun 12, 2015 | 97.08 | 97.08 | 96.04 | 96.34 | 1,329,879 | -0.23(-0.24%) |
Jun 11, 2015 | 95.26 | 97.20 | 95.16 | 96.56 | 2,177,406 | +1.45(+1.53%) |
Jun 10, 2015 | 95.37 | 95.49 | 94.70 | 95.11 | 2,264,530 | -0.32(-0.34%) |
Jun 09, 2015 | 96.85 | 96.40 | 94.99 | 95.44 | 2,192,774 | -0.96(-1.00%) |
Jun 08, 2015 | 97.35 | 97.79 | 96.39 | 96.40 | 1,526,997 | -1.12(-1.15%) |
Jun 05, 2015 | 97.26 | 97.65 | 96.42 | 97.52 | 1,580,168 | +0.01(+0.01%) |
Jun 04, 2015 | 97.49 | 98.48 | 97.17 | 97.51 | 1,786,493 | -0.78(-0.79%) |
Jun 03, 2015 | 98.26 | 98.97 | 98.12 | 98.29 | 1,661,274 | -0.09(-0.09%) |
Jun 02, 2015 | 98.44 | 99.13 | 97.96 | 98.37 | 1,604,252 | -0.68(-0.69%) |
Jun 01, 2015 | 98.66 | 99.49 | 97.81 | 99.06 | 1,555,665 | +0.61(+0.62%) |
May 29, 2015 | 99.02 | 100.05 | 98.44 | 98.44 | 5,376,846 | -0.47(-0.48%) |
May 28, 2015 | 98.96 | 99.75 | 98.77 | 98.92 | 1,555,882 | -0.43(-0.43%) |
May 27, 2015 | 98.75 | 99.55 | 98.63 | 99.35 | 1,429,536 | +0.52(+0.52%) |
May 26, 2015 | 99.60 | 100.10 | 98.66 | 98.83 | 1,783,670 | -0.70(-0.70%) |
May 22, 2015 | 99.49 | 99.53 | 99.53 | 99.53 | 1,713,250 | -0.12(-0.12%) |
May 21, 2015 | 100.14 | 100.41 | 99.59 | 99.65 | 2,651,834 | -0.67(-0.67%) |
May 20, 2015 | 100.67 | 101.02 | 100.32 | 100.33 | 2,155,597 | -0.35(-0.35%) |
May 19, 2015 | 99.30 | 101.09 | 99.20 | 100.67 | 2,175,171 | +1.57(+1.59%) |
May 18, 2015 | 99.14 | 99.37 | 98.44 | 99.10 | 3,206,124 | -0.76(-0.76%) |
May 15, 2015 | 100.46 | 100.64 | 99.49 | 99.86 | 2,227,036 | -0.42(-0.42%) |
May 14, 2015 | 100.05 | 100.44 | 99.70 | 100.28 | 2,763,299 | +0.57(+0.57%) |
May 13, 2015 | 100.73 | 101.06 | 99.60 | 99.71 | 1,757,780 | -0.65(-0.65%) |
May 12, 2015 | 99.89 | 100.72 | 99.68 | 100.37 | 2,279,913 | +0.12(+0.12%) |
May 11, 2015 | 100.44 | 101.03 | 100.11 | 100.25 | 1,825,221 | -0.34(-0.34%) |
May 08, 2015 | 99.92 | 101.20 | 99.91 | 100.58 | 2,850,595 | +1.07(+1.08%) |
May 07, 2015 | 99.70 | 100.38 | 99.27 | 99.51 | 1,957,669 | +0.01(+0.01%) |
May 06, 2015 | 100.24 | 100.44 | 99.02 | 99.50 | 1,952,849 | -0.56(-0.56%) |
May 05, 2015 | 100.86 | 100.98 | 99.80 | 100.06 | 2,113,724 | -0.48(-0.48%) |
May 04, 2015 | 100.03 | 101.43 | 99.90 | 100.54 | 2,516,368 | +0.56(+0.56%) |