Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 93.48 | 94.07 | 92.13 | 93.80 | 77,311 | -0.32(-0.34%) |
Jul 30, 2015 | 95.20 | 95.38 | 93.17 | 94.11 | 103,774 | -2.07(-2.16%) |
Jul 29, 2015 | 92.76 | 96.19 | 92.09 | 96.19 | 57,342 | +2.84(+3.04%) |
Jul 28, 2015 | 90.42 | 93.62 | 89.16 | 93.35 | 73,186 | +3.06(+3.39%) |
Jul 27, 2015 | 87.89 | 90.28 | 87.40 | 90.28 | 61,785 | +0.90(+1.01%) |
Jul 24, 2015 | 87.80 | 90.19 | 87.80 | 89.38 | 68,186 | +1.31(+1.48%) |
Jul 23, 2015 | 87.04 | 88.98 | 87.04 | 88.07 | 49,430 | +0.77(+0.88%) |
Jul 22, 2015 | 90.06 | 90.06 | 86.95 | 87.31 | 82,842 | -0.98(-1.11%) |
Jul 21, 2015 | 88.07 | 89.52 | 87.36 | 88.29 | 62,383 | -0.22(-0.25%) |
Jul 20, 2015 | 91.24 | 91.59 | 88.38 | 88.51 | 40,523 | -2.78(-3.04%) |
Jul 17, 2015 | 91.47 | 91.77 | 90.10 | 91.29 | 56,154 | -0.84(-0.91%) |
Jul 16, 2015 | 93.23 | 93.27 | 91.73 | 92.13 | 40,364 | -0.97(-1.04%) |
Jul 15, 2015 | 95.17 | 95.48 | 92.83 | 93.10 | 48,864 | -2.43(-2.54%) |
Jul 14, 2015 | 94.64 | 96.45 | 94.64 | 95.52 | 56,956 | +0.44(+0.46%) |
Jul 13, 2015 | 95.44 | 95.83 | 94.91 | 95.08 | 36,358 | +0.13(+0.14%) |
Jul 10, 2015 | 93.85 | 95.35 | 93.63 | 94.95 | 27,543 | +1.46(+1.56%) |
Jul 09, 2015 | 93.72 | 94.38 | 93.36 | 93.50 | 35,579 | +0.57(+0.62%) |
Jul 08, 2015 | 93.80 | 94.77 | 92.79 | 92.92 | 29,053 | -2.03(-2.14%) |
Jul 07, 2015 | 92.22 | 94.95 | 91.29 | 94.95 | 64,371 | +2.56(+2.77%) |
Jul 06, 2015 | 92.13 | 92.88 | 91.60 | 92.39 | 21,262 | -0.49(-0.52%) |
Jul 02, 2015 | 91.51 | 92.88 | 92.88 | 92.88 | 31,865 | +0.79(+0.86%) |
Jul 01, 2015 | 93.94 | 94.29 | 91.55 | 92.08 | 41,724 | -1.63(-1.74%) |
Jun 30, 2015 | 93.67 | 93.98 | 92.66 | 93.72 | 43,976 | +0.44(+0.47%) |
Jun 29, 2015 | 94.86 | 95.17 | 92.97 | 93.27 | 64,800 | -2.60(-2.72%) |
Jun 26, 2015 | 97.69 | 97.73 | 95.83 | 95.88 | 36,774 | -1.85(-1.90%) |
Jun 25, 2015 | 98.66 | 98.83 | 97.73 | 97.73 | 47,950 | -0.88(-0.89%) |
Jun 24, 2015 | 98.53 | 99.19 | 98.30 | 98.61 | 24,121 | -0.26(-0.27%) |
Jun 23, 2015 | 98.75 | 99.45 | 98.53 | 98.88 | 48,047 | +0.40(+0.40%) |
Jun 22, 2015 | 98.44 | 99.32 | 98.39 | 98.48 | 55,218 | +0.26(+0.27%) |
Jun 19, 2015 | 99.10 | 99.10 | 97.03 | 98.22 | 65,228 | -1.24(-1.24%) |
Jun 18, 2015 | 101.39 | 101.44 | 98.88 | 99.45 | 82,668 | -1.72(-1.70%) |
Jun 17, 2015 | 101.61 | 102.01 | 100.60 | 101.17 | 31,445 | -0.31(-0.30%) |
Jun 16, 2015 | 100.91 | 101.48 | 100.91 | 101.48 | 17,176 | +0.26(+0.26%) |
Jun 15, 2015 | 100.56 | 101.66 | 100.38 | 101.22 | 30,586 | +0.40(+0.39%) |
Jun 12, 2015 | 101.39 | 101.39 | 100.64 | 100.82 | 18,820 | -0.93(-0.91%) |
Jun 11, 2015 | 102.10 | 102.32 | 101.61 | 101.75 | 20,499 | -0.40(-0.39%) |
Jun 10, 2015 | 102.67 | 103.38 | 102.14 | 102.14 | 17,264 | -0.44(-0.43%) |
Jun 09, 2015 | 102.54 | 102.89 | 102.19 | 102.58 | 24,804 | +0.09(+0.09%) |
Jun 08, 2015 | 102.85 | 103.56 | 101.66 | 102.50 | 18,916 | -0.53(-0.51%) |
Jun 05, 2015 | 102.36 | 103.78 | 101.79 | 103.03 | 38,323 | -0.13(-0.13%) |
Jun 04, 2015 | 105.63 | 105.63 | 102.72 | 103.16 | 43,375 | -2.25(-2.13%) |
Jun 03, 2015 | 107.04 | 107.04 | 105.28 | 105.41 | 27,240 | -1.41(-1.32%) |
Jun 02, 2015 | 106.38 | 107.04 | 106.24 | 106.82 | 17,408 | +0.40(+0.37%) |
Jun 01, 2015 | 106.91 | 108.01 | 106.38 | 106.42 | 28,806 | -0.62(-0.58%) |
May 29, 2015 | 107.26 | 107.48 | 106.47 | 107.04 | 27,893 | +0.13(+0.12%) |
May 28, 2015 | 107.44 | 107.44 | 106.38 | 106.91 | 18,551 | -0.71(-0.66%) |
May 27, 2015 | 107.31 | 107.79 | 106.78 | 107.61 | 13,637 | +0.31(+0.29%) |
May 26, 2015 | 108.10 | 108.36 | 106.82 | 107.31 | 30,855 | -1.63(-1.50%) |
May 22, 2015 | 108.32 | 108.94 | 108.94 | 108.94 | 21,939 | +0.40(+0.37%) |
May 21, 2015 | 109.03 | 109.03 | 108.19 | 108.54 | 18,832 | +0.04(+0.04%) |
May 20, 2015 | 108.94 | 109.03 | 108.19 | 108.50 | 21,827 | -0.21(-0.19%) |
May 19, 2015 | 108.88 | 109.05 | 108.32 | 108.71 | 24,460 | -0.61(-0.56%) |
May 18, 2015 | 108.71 | 109.51 | 108.53 | 109.31 | 27,283 | +0.48(+0.44%) |
May 15, 2015 | 109.88 | 110.14 | 108.49 | 108.84 | 45,863 | -0.87(-0.79%) |
May 14, 2015 | 109.27 | 110.79 | 109.27 | 109.70 | 18,062 | +0.74(+0.68%) |
May 13, 2015 | 107.19 | 109.31 | 107.19 | 108.97 | 41,003 | +2.13(+1.99%) |
May 12, 2015 | 105.84 | 107.06 | 105.41 | 106.84 | 23,573 | +0.39(+0.37%) |
May 11, 2015 | 106.93 | 107.28 | 105.76 | 106.45 | 27,024 | -1.21(-1.13%) |
May 08, 2015 | 107.84 | 108.36 | 107.41 | 107.67 | 24,813 | +0.04(+0.04%) |
May 07, 2015 | 109.01 | 109.05 | 106.75 | 107.62 | 17,120 | -1.56(-1.43%) |
May 06, 2015 | 110.40 | 110.57 | 108.79 | 109.18 | 24,561 | -1.21(-1.10%) |
May 05, 2015 | 110.36 | 110.88 | 109.66 | 110.40 | 22,965 | +0.09(+0.08%) |
May 04, 2015 | 110.88 | 111.05 | 110.22 | 110.31 | 33,173 | -0.69(-0.63%) |