Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 100.43 | 101.58 | 99.46 | 100.81 | 352,821 | +0.69(+0.69%) |
Jul 30, 2015 | 100.45 | 101.11 | 98.77 | 100.12 | 291,042 | -0.75(-0.74%) |
Jul 29, 2015 | 98.51 | 101.29 | 98.28 | 100.87 | 480,025 | +2.25(+2.28%) |
Jul 28, 2015 | 97.21 | 98.73 | 96.39 | 98.62 | 348,367 | +2.24(+2.33%) |
Jul 27, 2015 | 95.90 | 96.63 | 94.87 | 96.38 | 236,518 | +0.18(+0.19%) |
Jul 24, 2015 | 98.69 | 99.18 | 95.92 | 96.20 | 290,610 | -2.40(-2.44%) |
Jul 23, 2015 | 98.76 | 100.44 | 98.03 | 98.60 | 256,213 | +0.12(+0.12%) |
Jul 22, 2015 | 98.70 | 98.87 | 97.85 | 98.48 | 270,391 | -0.65(-0.66%) |
Jul 21, 2015 | 99.89 | 100.01 | 98.27 | 99.13 | 288,185 | -0.61(-0.61%) |
Jul 20, 2015 | 100.54 | 100.67 | 99.49 | 99.74 | 211,826 | -0.39(-0.39%) |
Jul 17, 2015 | 100.76 | 101.00 | 99.61 | 100.13 | 219,952 | -0.83(-0.83%) |
Jul 16, 2015 | 100.23 | 100.99 | 99.27 | 100.96 | 290,362 | +1.59(+1.60%) |
Jul 15, 2015 | 100.32 | 100.52 | 98.75 | 99.37 | 224,044 | -1.18(-1.17%) |
Jul 14, 2015 | 99.58 | 100.76 | 98.76 | 100.55 | 330,393 | +0.77(+0.77%) |
Jul 13, 2015 | 98.85 | 100.28 | 98.85 | 99.78 | 291,897 | +1.75(+1.79%) |
Jul 10, 2015 | 97.88 | 98.64 | 97.28 | 98.03 | 248,872 | +1.36(+1.40%) |
Jul 09, 2015 | 97.35 | 97.85 | 96.55 | 96.67 | 181,946 | +0.57(+0.59%) |
Jul 08, 2015 | 97.14 | 97.66 | 95.56 | 96.10 | 474,166 | -2.05(-2.09%) |
Jul 07, 2015 | 97.41 | 98.38 | 96.03 | 98.15 | 330,608 | +0.91(+0.94%) |
Jul 06, 2015 | 96.05 | 97.70 | 95.86 | 97.24 | 370,477 | +0.16(+0.17%) |
Jul 02, 2015 | 98.28 | 97.08 | 97.08 | 97.08 | 288,611 | -0.62(-0.63%) |
Jul 01, 2015 | 97.51 | 98.27 | 96.95 | 97.70 | 403,355 | +1.03(+1.07%) |
Jun 30, 2015 | 97.52 | 97.52 | 95.63 | 96.67 | 554,711 | +0.12(+0.12%) |
Jun 29, 2015 | 97.63 | 97.97 | 96.38 | 96.55 | 337,223 | -2.05(-2.08%) |
Jun 26, 2015 | 99.76 | 100.07 | 98.49 | 98.60 | 568,642 | -1.16(-1.16%) |
Jun 25, 2015 | 100.20 | 100.52 | 99.37 | 99.76 | 278,801 | -0.07(-0.07%) |
Jun 24, 2015 | 102.39 | 102.39 | 99.75 | 99.83 | 296,959 | -2.60(-2.54%) |
Jun 23, 2015 | 101.22 | 102.49 | 99.95 | 102.43 | 499,667 | +1.10(+1.08%) |
Jun 22, 2015 | 101.34 | 101.42 | 100.18 | 101.33 | 305,659 | +0.50(+0.49%) |
Jun 19, 2015 | 101.04 | 101.84 | 100.83 | 100.83 | 380,515 | -0.46(-0.46%) |
Jun 18, 2015 | 101.05 | 102.01 | 100.85 | 101.30 | 389,376 | +0.34(+0.34%) |
Jun 17, 2015 | 100.45 | 101.30 | 99.63 | 100.95 | 332,393 | +0.62(+0.62%) |
Jun 16, 2015 | 100.32 | 101.41 | 99.89 | 100.33 | 342,051 | +0.14(+0.14%) |
Jun 15, 2015 | 100.54 | 101.16 | 99.17 | 100.20 | 391,527 | -1.23(-1.21%) |
Jun 12, 2015 | 100.91 | 101.67 | 100.78 | 101.43 | 339,068 | -0.34(-0.34%) |
Jun 11, 2015 | 102.02 | 102.66 | 101.40 | 101.77 | 657,175 | -0.19(-0.19%) |
Jun 10, 2015 | 101.45 | 103.00 | 101.22 | 101.96 | 467,248 | +1.12(+1.12%) |
Jun 09, 2015 | 102.24 | 102.24 | 100.73 | 100.83 | 292,986 | -1.26(-1.24%) |
Jun 08, 2015 | 102.83 | 103.02 | 101.73 | 102.09 | 247,126 | -0.65(-0.64%) |
Jun 05, 2015 | 102.18 | 102.81 | 101.07 | 102.75 | 259,727 | +0.25(+0.24%) |
Jun 04, 2015 | 103.98 | 104.66 | 101.43 | 102.50 | 296,030 | -2.06(-1.97%) |
Jun 03, 2015 | 105.23 | 106.05 | 104.19 | 104.56 | 294,426 | -0.13(-0.12%) |
Jun 02, 2015 | 103.46 | 106.05 | 103.46 | 104.69 | 383,269 | +0.17(+0.16%) |
Jun 01, 2015 | 107.25 | 107.25 | 104.01 | 104.52 | 666,261 | -1.94(-1.82%) |
May 29, 2015 | 106.00 | 106.80 | 104.62 | 106.46 | 469,009 | +0.50(+0.47%) |
May 28, 2015 | 106.00 | 106.60 | 105.21 | 105.96 | 296,181 | -0.43(-0.40%) |
May 27, 2015 | 104.75 | 106.67 | 104.20 | 106.39 | 306,495 | +1.70(+1.62%) |
May 26, 2015 | 104.57 | 105.03 | 104.32 | 104.69 | 440,787 | -0.45(-0.43%) |
May 22, 2015 | 104.83 | 105.14 | 105.14 | 105.14 | 305,333 | -0.23(-0.22%) |
May 21, 2015 | 105.02 | 105.84 | 104.49 | 105.37 | 283,058 | +0.86(+0.82%) |
May 20, 2015 | 103.69 | 104.93 | 102.63 | 104.52 | 401,065 | +1.40(+1.36%) |
May 19, 2015 | 102.69 | 103.97 | 102.39 | 103.11 | 462,276 | -2.57(-2.44%) |
May 18, 2015 | 104.83 | 105.89 | 104.41 | 105.69 | 254,864 | +0.51(+0.49%) |
May 15, 2015 | 106.17 | 106.38 | 104.88 | 105.18 | 301,034 | -1.07(-1.01%) |
May 14, 2015 | 105.22 | 106.73 | 105.13 | 106.25 | 362,156 | +1.33(+1.27%) |
May 13, 2015 | 104.10 | 105.32 | 103.56 | 104.91 | 519,298 | +1.64(+1.59%) |
May 12, 2015 | 102.72 | 103.99 | 102.16 | 103.27 | 589,608 | -0.24(-0.23%) |
May 11, 2015 | 101.45 | 104.32 | 101.42 | 103.51 | 743,241 | +1.88(+1.85%) |
May 08, 2015 | 103.91 | 104.89 | 100.04 | 101.62 | 1,503,690 | -4.09(-3.87%) |
May 07, 2015 | 110.23 | 110.23 | 103.14 | 105.72 | 1,563,149 | -8.73(-7.63%) |
May 06, 2015 | 114.96 | 115.46 | 113.76 | 114.44 | 343,483 | -0.12(-0.10%) |
May 05, 2015 | 116.33 | 116.52 | 114.40 | 114.56 | 351,530 | -1.53(-1.32%) |
May 04, 2015 | 114.37 | 116.59 | 113.04 | 116.10 | 271,581 | +1.45(+1.27%) |