Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 101.45 | 101.59 | 100.13 | 100.23 | 803,670 | -1.00(-0.99%) |
Jul 30, 2015 | 100.03 | 101.44 | 99.59 | 101.23 | 708,983 | +1.09(+1.09%) |
Jul 29, 2015 | 99.77 | 100.29 | 99.27 | 100.14 | 737,245 | +0.53(+0.53%) |
Jul 28, 2015 | 100.80 | 100.80 | 99.26 | 99.61 | 720,414 | -0.52(-0.52%) |
Jul 27, 2015 | 101.25 | 101.58 | 99.68 | 100.13 | 1,536,089 | -1.36(-1.34%) |
Jul 24, 2015 | 100.99 | 102.96 | 100.76 | 101.49 | 1,095,647 | +0.05(+0.05%) |
Jul 23, 2015 | 102.07 | 102.32 | 100.95 | 101.44 | 957,462 | -0.55(-0.54%) |
Jul 22, 2015 | 101.56 | 102.44 | 101.41 | 101.99 | 800,925 | +0.05(+0.05%) |
Jul 21, 2015 | 102.65 | 103.34 | 101.69 | 101.93 | 970,183 | -0.53(-0.52%) |
Jul 20, 2015 | 102.44 | 103.05 | 102.00 | 102.47 | 706,667 | +0.14(+0.14%) |
Jul 17, 2015 | 102.31 | 102.53 | 101.72 | 102.32 | 591,360 | -0.01(-0.01%) |
Jul 16, 2015 | 102.55 | 102.86 | 102.29 | 102.33 | 940,249 | +0.38(+0.37%) |
Jul 15, 2015 | 101.70 | 102.02 | 101.23 | 101.95 | 833,122 | +0.21(+0.21%) |
Jul 14, 2015 | 101.03 | 102.09 | 100.69 | 101.74 | 532,113 | +0.83(+0.83%) |
Jul 13, 2015 | 101.18 | 101.38 | 100.49 | 100.91 | 697,500 | +0.64(+0.63%) |
Jul 10, 2015 | 99.33 | 100.56 | 98.67 | 100.27 | 878,550 | +1.91(+1.94%) |
Jul 09, 2015 | 99.23 | 99.84 | 97.97 | 98.37 | 1,024,494 | +0.28(+0.29%) |
Jul 08, 2015 | 98.37 | 99.03 | 97.74 | 98.09 | 960,298 | -1.26(-1.27%) |
Jul 07, 2015 | 98.71 | 99.54 | 97.48 | 99.35 | 867,889 | +0.92(+0.93%) |
Jul 06, 2015 | 97.89 | 99.10 | 97.89 | 98.43 | 1,129,534 | -0.24(-0.24%) |
Jul 02, 2015 | 99.19 | 98.67 | 98.67 | 98.67 | 623,615 | -0.25(-0.26%) |
Jul 01, 2015 | 98.68 | 99.26 | 98.16 | 98.92 | 721,093 | +0.93(+0.95%) |
Jun 30, 2015 | 98.02 | 98.42 | 97.24 | 97.99 | 1,167,855 | +0.72(+0.74%) |
Jun 29, 2015 | 99.42 | 99.75 | 97.08 | 97.27 | 885,491 | -3.07(-3.06%) |
Jun 26, 2015 | 99.50 | 100.38 | 99.17 | 100.34 | 810,582 | +1.19(+1.20%) |
Jun 25, 2015 | 99.87 | 100.12 | 99.14 | 99.15 | 518,790 | -0.64(-0.65%) |
Jun 24, 2015 | 100.02 | 100.75 | 99.76 | 99.79 | 573,481 | -0.56(-0.56%) |
Jun 23, 2015 | 100.52 | 100.80 | 99.80 | 100.35 | 608,545 | -0.23(-0.23%) |
Jun 22, 2015 | 100.59 | 100.76 | 99.80 | 100.58 | 775,038 | +0.69(+0.69%) |
Jun 19, 2015 | 99.56 | 100.34 | 99.02 | 99.89 | 3,275,961 | +0.05(+0.05%) |
Jun 18, 2015 | 98.78 | 100.10 | 98.29 | 99.84 | 1,871,714 | +1.43(+1.46%) |
Jun 17, 2015 | 98.39 | 98.79 | 97.94 | 98.40 | 696,779 | +0.35(+0.36%) |
Jun 16, 2015 | 97.70 | 98.36 | 97.57 | 98.05 | 703,216 | +0.07(+0.07%) |
Jun 15, 2015 | 97.96 | 97.99 | 97.18 | 97.98 | 898,401 | -0.69(-0.70%) |
Jun 12, 2015 | 98.57 | 98.88 | 97.91 | 98.67 | 1,506,268 | -0.04(-0.04%) |
Jun 11, 2015 | 97.86 | 98.72 | 97.48 | 98.70 | 972,557 | +1.11(+1.13%) |
Jun 10, 2015 | 96.52 | 97.74 | 96.31 | 97.60 | 1,249,066 | +1.38(+1.43%) |
Jun 09, 2015 | 95.89 | 96.62 | 95.18 | 96.22 | 1,031,596 | +0.40(+0.42%) |
Jun 08, 2015 | 97.09 | 97.57 | 95.80 | 95.82 | 1,311,993 | -1.43(-1.47%) |
Jun 05, 2015 | 97.89 | 98.34 | 97.08 | 97.25 | 799,768 | -0.45(-0.46%) |
Jun 04, 2015 | 98.71 | 99.08 | 97.57 | 97.70 | 685,806 | -1.40(-1.41%) |
Jun 03, 2015 | 98.76 | 99.61 | 98.28 | 99.10 | 820,183 | +0.71(+0.72%) |
Jun 02, 2015 | 98.33 | 98.73 | 97.58 | 98.39 | 566,902 | -0.08(-0.08%) |
Jun 01, 2015 | 98.35 | 99.01 | 97.99 | 98.48 | 953,310 | +0.36(+0.37%) |
May 29, 2015 | 98.95 | 99.29 | 97.64 | 98.11 | 1,429,680 | -0.66(-0.67%) |
May 28, 2015 | 98.56 | 99.17 | 98.19 | 98.78 | 584,060 | -0.35(-0.36%) |
May 27, 2015 | 98.88 | 99.39 | 98.25 | 99.13 | 742,126 | +0.58(+0.59%) |
May 26, 2015 | 99.90 | 99.90 | 98.34 | 98.55 | 1,178,776 | -1.39(-1.39%) |
May 22, 2015 | 99.76 | 99.94 | 99.94 | 99.94 | 882,316 | +0.20(+0.20%) |
May 21, 2015 | 99.78 | 100.06 | 98.78 | 99.74 | 822,295 | -0.34(-0.34%) |
May 20, 2015 | 99.58 | 100.21 | 99.34 | 100.08 | 913,954 | +0.15(+0.15%) |
May 19, 2015 | 99.55 | 100.30 | 99.50 | 99.93 | 791,882 | +0.59(+0.59%) |
May 18, 2015 | 99.38 | 100.04 | 99.23 | 99.34 | 744,152 | -0.17(-0.17%) |
May 15, 2015 | 98.67 | 99.57 | 98.39 | 99.51 | 1,325,190 | +1.13(+1.15%) |
May 14, 2015 | 97.45 | 98.54 | 96.98 | 98.38 | 1,009,185 | +1.38(+1.43%) |
May 13, 2015 | 96.52 | 97.47 | 96.52 | 97.00 | 1,382,090 | +0.64(+0.67%) |
May 12, 2015 | 95.87 | 96.60 | 94.92 | 96.35 | 1,341,413 | -0.19(-0.20%) |
May 11, 2015 | 97.40 | 97.79 | 96.48 | 96.54 | 995,168 | -1.07(-1.09%) |
May 08, 2015 | 97.69 | 98.16 | 97.24 | 97.61 | 1,063,195 | +0.79(+0.81%) |
May 07, 2015 | 96.33 | 96.91 | 95.87 | 96.82 | 1,107,758 | +0.34(+0.36%) |
May 06, 2015 | 98.04 | 98.87 | 96.21 | 96.48 | 1,190,496 | -1.46(-1.49%) |
May 05, 2015 | 98.02 | 98.42 | 97.64 | 97.94 | 1,127,988 | -0.14(-0.15%) |
May 04, 2015 | 97.47 | 98.37 | 96.93 | 98.08 | 1,343,205 | +1.07(+1.10%) |