Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 97.13 | 97.13 | 95.92 | 95.97 | 825,555 | -1.14(-1.17%) |
Jul 30, 2015 | 95.94 | 97.75 | 95.49 | 97.10 | 883,296 | +0.36(+0.37%) |
Jul 29, 2015 | 94.26 | 96.78 | 94.01 | 96.74 | 814,687 | +2.27(+2.40%) |
Jul 28, 2015 | 93.73 | 94.85 | 92.54 | 94.48 | 1,266,820 | +1.60(+1.73%) |
Jul 27, 2015 | 88.33 | 95.17 | 88.32 | 92.87 | 1,764,271 | +6.25(+7.21%) |
Jul 24, 2015 | 88.98 | 89.05 | 86.50 | 86.62 | 715,215 | -2.22(-2.50%) |
Jul 23, 2015 | 91.04 | 91.72 | 88.44 | 88.84 | 596,591 | +0.41(+0.46%) |
Jul 22, 2015 | 88.93 | 89.36 | 87.77 | 88.44 | 836,125 | -0.63(-0.70%) |
Jul 21, 2015 | 90.10 | 90.73 | 89.03 | 89.06 | 787,998 | -1.13(-1.25%) |
Jul 20, 2015 | 89.77 | 90.84 | 89.70 | 90.19 | 320,422 | +0.40(+0.44%) |
Jul 17, 2015 | 90.07 | 90.62 | 89.49 | 89.79 | 364,260 | -0.48(-0.54%) |
Jul 16, 2015 | 90.56 | 90.76 | 90.19 | 90.28 | 327,163 | +0.38(+0.42%) |
Jul 15, 2015 | 90.74 | 91.02 | 89.73 | 89.90 | 366,875 | -0.97(-1.06%) |
Jul 14, 2015 | 90.51 | 91.21 | 90.15 | 90.86 | 310,284 | +0.31(+0.35%) |
Jul 13, 2015 | 89.97 | 91.29 | 89.42 | 90.55 | 435,606 | +1.23(+1.38%) |
Jul 10, 2015 | 89.37 | 89.86 | 88.68 | 89.32 | 358,137 | +0.93(+1.05%) |
Jul 09, 2015 | 89.10 | 89.32 | 88.36 | 88.39 | 368,461 | +0.42(+0.47%) |
Jul 08, 2015 | 88.52 | 88.98 | 87.36 | 87.97 | 449,318 | -1.43(-1.60%) |
Jul 07, 2015 | 89.01 | 89.48 | 87.77 | 89.40 | 340,045 | +0.31(+0.35%) |
Jul 06, 2015 | 88.79 | 90.10 | 88.35 | 89.09 | 343,640 | -0.46(-0.51%) |
Jul 02, 2015 | 89.57 | 89.55 | 89.55 | 89.55 | 418,613 | +0.29(+0.33%) |
Jul 01, 2015 | 90.30 | 90.61 | 88.93 | 89.25 | 588,583 | -0.12(-0.14%) |
Jun 30, 2015 | 90.14 | 90.15 | 89.16 | 89.37 | 841,903 | +0.65(+0.74%) |
Jun 29, 2015 | 89.91 | 90.25 | 88.66 | 88.72 | 566,457 | -1.87(-2.06%) |
Jun 26, 2015 | 90.99 | 91.05 | 90.51 | 90.59 | 478,654 | -0.23(-0.25%) |
Jun 25, 2015 | 92.89 | 93.06 | 90.66 | 90.82 | 540,473 | -1.96(-2.12%) |
Jun 24, 2015 | 94.14 | 94.25 | 92.62 | 92.78 | 373,799 | -1.45(-1.54%) |
Jun 23, 2015 | 93.80 | 94.60 | 93.69 | 94.23 | 439,875 | +0.66(+0.71%) |
Jun 22, 2015 | 94.40 | 94.58 | 93.24 | 93.57 | 546,849 | -0.07(-0.07%) |
Jun 19, 2015 | 94.40 | 94.59 | 93.59 | 93.63 | 517,161 | -0.62(-0.65%) |
Jun 18, 2015 | 94.25 | 94.60 | 93.71 | 94.25 | 430,192 | +0.32(+0.34%) |
Jun 17, 2015 | 93.58 | 94.35 | 93.42 | 93.93 | 642,093 | +0.63(+0.67%) |
Jun 16, 2015 | 93.32 | 93.98 | 92.70 | 93.30 | 584,813 | -0.20(-0.21%) |
Jun 15, 2015 | 93.61 | 93.88 | 92.86 | 93.50 | 423,786 | -0.95(-1.00%) |
Jun 12, 2015 | 95.61 | 95.62 | 94.36 | 94.45 | 335,043 | -1.52(-1.58%) |
Jun 11, 2015 | 95.34 | 96.29 | 95.34 | 95.97 | 406,755 | +0.72(+0.76%) |
Jun 10, 2015 | 94.36 | 95.50 | 94.04 | 95.24 | 406,206 | +1.46(+1.56%) |
Jun 09, 2015 | 93.97 | 94.48 | 93.36 | 93.78 | 259,088 | -0.28(-0.30%) |
Jun 08, 2015 | 94.52 | 94.62 | 93.95 | 94.07 | 220,057 | -0.55(-0.58%) |
Jun 05, 2015 | 93.45 | 94.70 | 93.20 | 94.62 | 247,402 | +0.90(+0.96%) |
Jun 04, 2015 | 93.77 | 94.47 | 92.97 | 93.72 | 396,373 | -1.00(-1.05%) |
Jun 03, 2015 | 94.85 | 95.41 | 94.59 | 94.71 | 352,214 | +0.11(+0.12%) |
Jun 02, 2015 | 94.38 | 95.24 | 93.96 | 94.60 | 327,350 | -0.10(-0.11%) |
Jun 01, 2015 | 95.31 | 95.31 | 94.17 | 94.70 | 459,858 | -0.42(-0.44%) |
May 29, 2015 | 95.37 | 95.45 | 94.20 | 95.12 | 705,652 | -0.49(-0.52%) |
May 28, 2015 | 96.03 | 96.46 | 94.75 | 95.61 | 446,664 | -0.56(-0.58%) |
May 27, 2015 | 95.57 | 96.24 | 95.23 | 96.17 | 429,105 | +0.89(+0.94%) |
May 26, 2015 | 95.75 | 96.14 | 94.51 | 95.28 | 484,804 | -1.01(-1.04%) |
May 22, 2015 | 95.88 | 96.29 | 96.29 | 96.29 | 425,888 | +0.11(+0.12%) |
May 21, 2015 | 95.82 | 97.07 | 95.79 | 96.17 | 368,586 | +0.09(+0.09%) |
May 20, 2015 | 96.85 | 97.11 | 95.86 | 96.09 | 508,388 | -0.64(-0.67%) |
May 19, 2015 | 96.97 | 97.40 | 96.09 | 96.73 | 509,647 | -0.13(-0.14%) |
May 18, 2015 | 95.07 | 97.29 | 95.07 | 96.87 | 583,511 | +1.42(+1.49%) |
May 15, 2015 | 95.31 | 95.53 | 94.42 | 95.44 | 581,930 | +0.10(+0.11%) |
May 14, 2015 | 94.94 | 95.67 | 94.59 | 95.34 | 898,806 | +1.28(+1.36%) |
May 13, 2015 | 94.72 | 95.17 | 93.63 | 94.06 | 438,473 | +0.02(+0.02%) |
May 12, 2015 | 93.69 | 94.29 | 92.83 | 94.04 | 436,517 | +0.11(+0.12%) |
May 11, 2015 | 94.13 | 94.13 | 93.82 | 93.93 | 359,748 | -0.49(-0.52%) |
May 08, 2015 | 95.10 | 95.50 | 94.29 | 94.42 | 375,882 | +0.34(+0.36%) |
May 07, 2015 | 93.71 | 94.59 | 93.29 | 94.08 | 308,862 | +0.16(+0.17%) |
May 06, 2015 | 94.25 | 94.66 | 93.06 | 93.92 | 490,490 | -0.07(-0.07%) |
May 05, 2015 | 95.77 | 96.65 | 93.66 | 93.98 | 562,921 | -1.98(-2.06%) |
May 04, 2015 | 95.04 | 96.25 | 94.40 | 95.96 | 1,020,679 | +1.36(+1.43%) |