Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 96.68 | 98.20 | 96.56 | 97.93 | 2,521,667 | -0.29(-0.29%) |
Jul 30, 2015 | 97.49 | 98.69 | 97.33 | 98.22 | 4,813,285 | -4.25(-4.15%) |
Jul 29, 2015 | 102.01 | 102.91 | 101.96 | 102.47 | 1,363,368 | +1.06(+1.04%) |
Jul 28, 2015 | 101.19 | 101.77 | 100.68 | 101.42 | 1,200,429 | +0.38(+0.37%) |
Jul 27, 2015 | 101.32 | 101.51 | 100.59 | 101.04 | 1,710,276 | -0.86(-0.84%) |
Jul 24, 2015 | 103.11 | 103.25 | 101.80 | 101.90 | 1,362,484 | -1.16(-1.12%) |
Jul 23, 2015 | 104.14 | 104.15 | 102.82 | 103.05 | 1,724,418 | -1.37(-1.31%) |
Jul 22, 2015 | 103.81 | 104.82 | 103.81 | 104.42 | 1,042,989 | -0.49(-0.47%) |
Jul 21, 2015 | 105.04 | 105.16 | 104.25 | 104.91 | 1,873,913 | -0.36(-0.34%) |
Jul 20, 2015 | 105.48 | 105.87 | 105.20 | 105.27 | 1,252,972 | +0.01(+0.01%) |
Jul 17, 2015 | 105.08 | 105.27 | 104.52 | 105.27 | 1,030,782 | +0.06(+0.06%) |
Jul 16, 2015 | 105.63 | 105.64 | 104.83 | 105.21 | 2,229,781 | +1.02(+0.98%) |
Jul 15, 2015 | 104.54 | 104.90 | 104.00 | 104.18 | 1,296,519 | +0.11(+0.10%) |
Jul 14, 2015 | 104.15 | 104.38 | 103.46 | 104.08 | 2,485,560 | +0.32(+0.31%) |
Jul 13, 2015 | 103.91 | 104.07 | 103.28 | 103.76 | 1,908,866 | +0.04(+0.04%) |
Jul 10, 2015 | 103.41 | 104.00 | 102.68 | 103.72 | 4,224,081 | +5.09(+5.16%) |
Jul 09, 2015 | 99.49 | 99.87 | 98.59 | 98.63 | 2,039,033 | +1.45(+1.49%) |
Jul 08, 2015 | 97.87 | 97.97 | 96.93 | 97.18 | 1,010,742 | -0.63(-0.64%) |
Jul 07, 2015 | 96.16 | 97.88 | 94.98 | 97.81 | 2,862,283 | +0.81(+0.84%) |
Jul 06, 2015 | 96.62 | 97.76 | 96.38 | 97.00 | 2,680,926 | -2.91(-2.91%) |
Jul 02, 2015 | 99.86 | 99.91 | 99.91 | 99.91 | 852,558 | -0.49(-0.49%) |
Jul 01, 2015 | 100.73 | 101.03 | 99.70 | 100.40 | 1,418,495 | +1.55(+1.57%) |
Jun 30, 2015 | 100.68 | 100.68 | 98.09 | 98.85 | 2,839,065 | -0.97(-0.97%) |
Jun 29, 2015 | 100.59 | 101.04 | 99.60 | 99.82 | 1,880,869 | -3.35(-3.25%) |
Jun 26, 2015 | 103.64 | 103.98 | 102.69 | 103.17 | 710,498 | +0.36(+0.35%) |
Jun 25, 2015 | 103.29 | 103.65 | 101.95 | 102.81 | 1,862,646 | -0.48(-0.47%) |
Jun 24, 2015 | 103.57 | 104.32 | 103.22 | 103.29 | 1,264,333 | -0.06(-0.06%) |
Jun 23, 2015 | 103.37 | 103.58 | 102.72 | 103.36 | 1,232,968 | +0.97(+0.95%) |
Jun 22, 2015 | 102.45 | 103.70 | 102.23 | 102.38 | 1,600,886 | +2.43(+2.43%) |
Jun 19, 2015 | 100.50 | 100.64 | 99.87 | 99.95 | 1,568,691 | -0.56(-0.55%) |
Jun 18, 2015 | 100.01 | 101.14 | 99.48 | 100.50 | 1,528,854 | +1.03(+1.04%) |
Jun 17, 2015 | 98.56 | 99.88 | 98.56 | 99.47 | 1,296,088 | +0.02(+0.02%) |
Jun 16, 2015 | 98.37 | 99.69 | 98.15 | 99.46 | 736,092 | +0.83(+0.84%) |
Jun 15, 2015 | 98.62 | 99.24 | 98.35 | 98.63 | 1,899,969 | -1.33(-1.33%) |
Jun 12, 2015 | 99.00 | 100.34 | 98.75 | 99.96 | 1,489,824 | -0.75(-0.75%) |
Jun 11, 2015 | 101.42 | 102.06 | 100.44 | 100.71 | 1,330,703 | +0.43(+0.43%) |
Jun 10, 2015 | 99.05 | 101.05 | 98.83 | 100.28 | 1,107,987 | +1.79(+1.81%) |
Jun 09, 2015 | 98.40 | 99.10 | 97.79 | 98.49 | 1,146,342 | -0.29(-0.30%) |
Jun 08, 2015 | 98.74 | 99.81 | 98.24 | 98.78 | 3,408,224 | -3.20(-3.14%) |
Jun 05, 2015 | 97.96 | 102.51 | 97.19 | 101.99 | 5,801,363 | +2.23(+2.23%) |
Jun 04, 2015 | 99.56 | 100.96 | 99.39 | 99.76 | 1,860,459 | -1.06(-1.05%) |
Jun 03, 2015 | 101.25 | 101.46 | 100.55 | 100.82 | 1,954,586 | +0.88(+0.88%) |
Jun 02, 2015 | 98.82 | 100.28 | 98.56 | 99.94 | 1,779,781 | +2.22(+2.27%) |
Jun 01, 2015 | 98.50 | 98.64 | 97.54 | 97.72 | 1,096,265 | -1.04(-1.05%) |
May 29, 2015 | 99.95 | 100.02 | 98.24 | 98.76 | 1,244,172 | -1.49(-1.49%) |
May 28, 2015 | 100.34 | 100.42 | 99.41 | 100.25 | 762,190 | +0.36(+0.36%) |
May 27, 2015 | 98.61 | 100.34 | 98.55 | 99.89 | 1,755,612 | +1.54(+1.57%) |
May 26, 2015 | 99.99 | 100.12 | 98.33 | 98.35 | 968,036 | -2.03(-2.02%) |
May 22, 2015 | 101.55 | 100.38 | 100.38 | 100.38 | 724,626 | -1.12(-1.11%) |
May 21, 2015 | 101.17 | 101.85 | 101.15 | 101.50 | 744,408 | +0.42(+0.41%) |
May 20, 2015 | 101.17 | 101.60 | 100.89 | 101.09 | 764,856 | -0.33(-0.32%) |
May 19, 2015 | 101.19 | 101.76 | 100.91 | 101.42 | 1,159,590 | +1.46(+1.46%) |
May 18, 2015 | 99.75 | 100.51 | 99.49 | 99.96 | 1,342,438 | -0.79(-0.78%) |
May 15, 2015 | 100.43 | 101.04 | 100.03 | 100.74 | 1,131,837 | +0.22(+0.22%) |
May 14, 2015 | 99.96 | 100.60 | 99.84 | 100.52 | 1,230,432 | +1.56(+1.57%) |
May 13, 2015 | 99.93 | 100.20 | 98.68 | 98.97 | 970,858 | +0.11(+0.12%) |
May 12, 2015 | 99.56 | 99.56 | 98.50 | 98.85 | 1,428,130 | -0.43(-0.44%) |
May 11, 2015 | 99.08 | 100.59 | 99.01 | 99.28 | 1,332,877 | -1.14(-1.13%) |
May 08, 2015 | 99.90 | 100.82 | 99.80 | 100.42 | 2,502,906 | +2.38(+2.42%) |
May 07, 2015 | 97.55 | 98.69 | 97.29 | 98.05 | 1,654,147 | -0.16(-0.16%) |
May 06, 2015 | 98.79 | 99.00 | 97.85 | 98.20 | 2,883,299 | +2.20(+2.29%) |
May 05, 2015 | 97.57 | 97.65 | 95.85 | 96.01 | 1,979,065 | -0.88(-0.90%) |
May 04, 2015 | 98.51 | 98.57 | 96.85 | 96.88 | 2,119,210 | -2.56(-2.57%) |