Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 97.02 | 97.02 | 95.80 | 95.85 | 826,530 | -1.14(-1.17%) |
Jul 30, 2015 | 95.82 | 97.63 | 95.38 | 96.99 | 884,339 | +0.36(+0.37%) |
Jul 29, 2015 | 94.15 | 96.67 | 93.90 | 96.63 | 815,650 | +2.26(+2.40%) |
Jul 28, 2015 | 93.62 | 94.73 | 92.43 | 94.37 | 1,268,317 | +1.60(+1.73%) |
Jul 27, 2015 | 88.23 | 95.06 | 88.22 | 92.76 | 1,766,356 | +6.24(+7.21%) |
Jul 24, 2015 | 88.87 | 88.95 | 86.40 | 86.52 | 716,060 | -2.22(-2.50%) |
Jul 23, 2015 | 90.94 | 91.61 | 88.34 | 88.74 | 597,296 | +0.41(+0.46%) |
Jul 22, 2015 | 88.82 | 89.26 | 87.67 | 88.33 | 837,113 | -0.63(-0.70%) |
Jul 21, 2015 | 89.99 | 90.62 | 88.93 | 88.96 | 788,929 | -1.13(-1.25%) |
Jul 20, 2015 | 89.67 | 90.74 | 89.59 | 90.08 | 320,801 | +0.40(+0.44%) |
Jul 17, 2015 | 89.96 | 90.51 | 89.38 | 89.69 | 364,690 | -0.48(-0.54%) |
Jul 16, 2015 | 90.45 | 90.65 | 90.08 | 90.17 | 327,550 | +0.38(+0.42%) |
Jul 15, 2015 | 90.63 | 90.92 | 89.63 | 89.79 | 367,308 | -0.97(-1.06%) |
Jul 14, 2015 | 90.41 | 91.11 | 90.05 | 90.76 | 310,650 | +0.31(+0.35%) |
Jul 13, 2015 | 89.87 | 91.18 | 89.31 | 90.44 | 436,121 | +1.23(+1.38%) |
Jul 10, 2015 | 89.27 | 89.75 | 88.58 | 89.21 | 358,561 | +0.93(+1.05%) |
Jul 09, 2015 | 88.99 | 89.22 | 88.26 | 88.28 | 368,897 | +0.42(+0.47%) |
Jul 08, 2015 | 88.42 | 88.87 | 87.26 | 87.87 | 449,849 | -1.43(-1.60%) |
Jul 07, 2015 | 88.91 | 89.37 | 87.67 | 89.30 | 340,447 | +0.31(+0.35%) |
Jul 06, 2015 | 88.68 | 90.00 | 88.25 | 88.98 | 344,046 | -0.45(-0.51%) |
Jul 02, 2015 | 89.47 | 89.44 | 89.44 | 89.44 | 419,107 | +0.29(+0.33%) |
Jul 01, 2015 | 90.20 | 90.50 | 88.82 | 89.15 | 589,278 | -0.12(-0.14%) |
Jun 30, 2015 | 90.04 | 90.04 | 89.05 | 89.27 | 842,897 | +0.65(+0.74%) |
Jun 29, 2015 | 89.81 | 90.14 | 88.56 | 88.62 | 567,126 | -1.87(-2.06%) |
Jun 26, 2015 | 90.88 | 90.95 | 90.40 | 90.48 | 479,219 | -0.23(-0.25%) |
Jun 25, 2015 | 92.78 | 92.95 | 90.56 | 90.71 | 541,111 | -1.96(-2.12%) |
Jun 24, 2015 | 94.02 | 94.14 | 92.51 | 92.67 | 374,241 | -1.45(-1.54%) |
Jun 23, 2015 | 93.69 | 94.49 | 93.58 | 94.12 | 440,394 | +0.66(+0.71%) |
Jun 22, 2015 | 94.29 | 94.47 | 93.13 | 93.46 | 547,495 | -0.07(-0.07%) |
Jun 19, 2015 | 94.29 | 94.48 | 93.47 | 93.52 | 517,772 | -0.62(-0.65%) |
Jun 18, 2015 | 94.14 | 94.49 | 93.60 | 94.14 | 430,700 | +0.32(+0.34%) |
Jun 17, 2015 | 93.47 | 94.24 | 93.31 | 93.82 | 642,852 | +0.63(+0.67%) |
Jun 16, 2015 | 93.21 | 93.87 | 92.59 | 93.19 | 585,504 | -0.20(-0.21%) |
Jun 15, 2015 | 93.50 | 93.77 | 92.75 | 93.39 | 424,287 | -0.95(-1.00%) |
Jun 12, 2015 | 95.49 | 95.51 | 94.25 | 94.34 | 335,439 | -1.52(-1.58%) |
Jun 11, 2015 | 95.23 | 96.17 | 95.23 | 95.85 | 407,235 | +0.72(+0.76%) |
Jun 10, 2015 | 94.25 | 95.39 | 93.93 | 95.13 | 406,686 | +1.46(+1.56%) |
Jun 09, 2015 | 93.86 | 94.37 | 93.25 | 93.67 | 259,395 | -0.28(-0.30%) |
Jun 08, 2015 | 94.41 | 94.51 | 93.84 | 93.96 | 220,317 | -0.55(-0.58%) |
Jun 05, 2015 | 93.34 | 94.59 | 93.09 | 94.51 | 247,694 | +0.90(+0.96%) |
Jun 04, 2015 | 93.65 | 94.36 | 92.86 | 93.61 | 396,841 | -0.99(-1.05%) |
Jun 03, 2015 | 94.73 | 95.29 | 94.48 | 94.60 | 352,630 | +0.11(+0.12%) |
Jun 02, 2015 | 94.27 | 95.13 | 93.85 | 94.49 | 327,737 | -0.10(-0.11%) |
Jun 01, 2015 | 95.20 | 95.20 | 94.06 | 94.59 | 460,402 | -0.42(-0.44%) |
May 29, 2015 | 95.26 | 95.34 | 94.09 | 95.01 | 706,486 | -0.49(-0.52%) |
May 28, 2015 | 95.92 | 96.34 | 94.64 | 95.50 | 447,192 | -0.56(-0.58%) |
May 27, 2015 | 95.45 | 96.13 | 95.11 | 96.06 | 429,611 | +0.89(+0.94%) |
May 26, 2015 | 95.63 | 96.02 | 94.40 | 95.17 | 485,377 | -1.00(-1.04%) |
May 22, 2015 | 95.77 | 96.17 | 96.17 | 96.17 | 426,392 | +0.11(+0.12%) |
May 21, 2015 | 95.71 | 96.95 | 95.67 | 96.06 | 369,021 | +0.09(+0.09%) |
May 20, 2015 | 96.73 | 97.00 | 95.75 | 95.98 | 508,989 | -0.64(-0.67%) |
May 19, 2015 | 96.86 | 97.28 | 95.98 | 96.62 | 510,249 | -0.13(-0.14%) |
May 18, 2015 | 94.96 | 97.18 | 94.96 | 96.75 | 584,200 | +1.42(+1.49%) |
May 15, 2015 | 95.20 | 95.42 | 94.31 | 95.33 | 582,618 | +0.10(+0.11%) |
May 14, 2015 | 94.83 | 95.56 | 94.48 | 95.23 | 899,867 | +1.28(+1.36%) |
May 13, 2015 | 94.61 | 95.06 | 93.52 | 93.95 | 438,991 | +0.02(+0.02%) |
May 12, 2015 | 93.58 | 94.18 | 92.72 | 93.93 | 437,033 | +0.11(+0.12%) |
May 11, 2015 | 94.01 | 94.01 | 93.71 | 93.82 | 360,173 | -0.49(-0.52%) |
May 08, 2015 | 94.99 | 95.38 | 94.18 | 94.31 | 376,326 | +0.34(+0.36%) |
May 07, 2015 | 93.60 | 94.48 | 93.18 | 93.97 | 309,227 | +0.16(+0.17%) |
May 06, 2015 | 94.14 | 94.55 | 92.95 | 93.81 | 491,069 | -0.07(-0.07%) |
May 05, 2015 | 95.66 | 96.53 | 93.55 | 93.87 | 563,586 | -1.98(-2.06%) |
May 04, 2015 | 94.92 | 96.14 | 94.29 | 95.85 | 1,021,885 | +1.35(+1.43%) |