Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 102.83 | 102.91 | 101.88 | 102.01 | 658,130 | -0.83(-0.81%) |
Jul 30, 2015 | 102.67 | 103.24 | 102.35 | 102.84 | 548,759 | +0.05(+0.05%) |
Jul 29, 2015 | 102.66 | 103.29 | 101.58 | 102.79 | 1,013,104 | +0.27(+0.27%) |
Jul 28, 2015 | 102.34 | 102.58 | 101.32 | 102.52 | 756,437 | +0.84(+0.83%) |
Jul 27, 2015 | 101.59 | 101.93 | 101.11 | 101.68 | 704,832 | -0.68(-0.67%) |
Jul 24, 2015 | 102.62 | 102.96 | 102.12 | 102.37 | 590,901 | -0.51(-0.50%) |
Jul 23, 2015 | 103.94 | 104.22 | 102.72 | 102.88 | 629,592 | -0.72(-0.70%) |
Jul 22, 2015 | 102.49 | 104.05 | 102.49 | 103.60 | 711,884 | +1.04(+1.02%) |
Jul 21, 2015 | 102.76 | 103.59 | 101.95 | 102.56 | 1,107,038 | -0.11(-0.11%) |
Jul 20, 2015 | 102.28 | 103.01 | 101.88 | 102.67 | 981,969 | +0.61(+0.59%) |
Jul 17, 2015 | 101.36 | 102.24 | 101.11 | 102.06 | 1,165,687 | +0.32(+0.31%) |
Jul 16, 2015 | 98.87 | 101.98 | 98.10 | 101.74 | 1,465,853 | +2.20(+2.21%) |
Jul 15, 2015 | 99.12 | 99.91 | 98.66 | 99.54 | 1,015,359 | +0.62(+0.63%) |
Jul 14, 2015 | 98.59 | 99.32 | 98.44 | 98.92 | 1,118,466 | -0.10(-0.10%) |
Jul 13, 2015 | 99.02 | 99.36 | 98.74 | 99.02 | 599,669 | +0.86(+0.87%) |
Jul 10, 2015 | 98.01 | 98.38 | 97.46 | 98.17 | 776,505 | +1.57(+1.63%) |
Jul 09, 2015 | 96.99 | 97.31 | 96.00 | 96.59 | 630,174 | +0.92(+0.96%) |
Jul 08, 2015 | 96.36 | 96.88 | 95.40 | 95.68 | 586,123 | -1.57(-1.62%) |
Jul 07, 2015 | 97.48 | 97.60 | 95.72 | 97.25 | 763,464 | -0.47(-0.49%) |
Jul 06, 2015 | 96.71 | 97.76 | 96.42 | 97.72 | 528,492 | -0.21(-0.21%) |
Jul 02, 2015 | 98.74 | 97.93 | 97.93 | 97.93 | 548,855 | -1.07(-1.08%) |
Jul 01, 2015 | 98.45 | 99.10 | 97.88 | 99.01 | 1,021,154 | +1.84(+1.89%) |
Jun 30, 2015 | 98.09 | 98.70 | 96.90 | 97.17 | 964,329 | +0.21(+0.22%) |
Jun 29, 2015 | 98.45 | 98.81 | 96.93 | 96.96 | 658,932 | -2.57(-2.58%) |
Jun 26, 2015 | 99.55 | 99.93 | 99.28 | 99.53 | 449,071 | +0.51(+0.52%) |
Jun 25, 2015 | 99.65 | 99.91 | 98.79 | 99.01 | 722,882 | -0.16(-0.16%) |
Jun 24, 2015 | 99.43 | 100.10 | 99.16 | 99.18 | 663,783 | -0.51(-0.51%) |
Jun 23, 2015 | 99.25 | 100.04 | 98.99 | 99.68 | 825,963 | +0.89(+0.90%) |
Jun 22, 2015 | 98.59 | 98.96 | 98.46 | 98.80 | 727,310 | +1.08(+1.11%) |
Jun 19, 2015 | 98.17 | 98.50 | 97.65 | 97.72 | 1,375,342 | -0.73(-0.74%) |
Jun 18, 2015 | 97.82 | 98.75 | 97.17 | 98.45 | 1,046,575 | +0.99(+1.01%) |
Jun 17, 2015 | 98.66 | 98.69 | 97.33 | 97.46 | 962,834 | -0.80(-0.82%) |
Jun 16, 2015 | 97.72 | 98.45 | 97.47 | 98.26 | 445,596 | +0.45(+0.46%) |
Jun 15, 2015 | 97.45 | 98.30 | 97.02 | 97.81 | 620,479 | -0.30(-0.30%) |
Jun 12, 2015 | 97.96 | 98.17 | 97.55 | 98.10 | 412,725 | -0.06(-0.06%) |
Jun 11, 2015 | 98.38 | 98.78 | 97.89 | 98.17 | 640,593 | -0.17(-0.17%) |
Jun 10, 2015 | 97.40 | 98.88 | 97.32 | 98.34 | 700,584 | +1.24(+1.27%) |
Jun 09, 2015 | 96.33 | 97.59 | 96.15 | 97.10 | 701,848 | +0.68(+0.70%) |
Jun 08, 2015 | 96.09 | 97.03 | 95.79 | 96.42 | 913,712 | +0.09(+0.09%) |
Jun 05, 2015 | 95.83 | 96.46 | 95.41 | 96.34 | 794,782 | +1.45(+1.52%) |
Jun 04, 2015 | 94.83 | 95.64 | 94.60 | 94.89 | 1,257,537 | -0.50(-0.52%) |
Jun 03, 2015 | 94.28 | 95.81 | 93.77 | 95.39 | 824,737 | +1.26(+1.34%) |
Jun 02, 2015 | 93.11 | 94.23 | 92.99 | 94.13 | 731,433 | +0.91(+0.98%) |
Jun 01, 2015 | 94.50 | 94.84 | 93.10 | 93.22 | 792,560 | -0.80(-0.85%) |
May 29, 2015 | 94.82 | 94.87 | 93.90 | 94.02 | 1,039,150 | -0.71(-0.75%) |
May 28, 2015 | 94.53 | 94.88 | 94.11 | 94.73 | 858,081 | +0.17(+0.18%) |
May 27, 2015 | 94.78 | 95.05 | 94.25 | 94.56 | 974,316 | +0.14(+0.15%) |
May 26, 2015 | 94.94 | 95.24 | 93.97 | 94.42 | 742,324 | -0.83(-0.87%) |
May 22, 2015 | 95.42 | 95.25 | 95.25 | 95.25 | 822,786 | -0.35(-0.36%) |
May 21, 2015 | 95.22 | 95.84 | 95.08 | 95.59 | 638,312 | +0.02(+0.02%) |
May 20, 2015 | 95.71 | 96.17 | 95.05 | 95.57 | 656,764 | -0.36(-0.38%) |
May 19, 2015 | 95.08 | 95.93 | 94.80 | 95.93 | 1,487,883 | +1.19(+1.26%) |
May 18, 2015 | 93.73 | 94.89 | 93.57 | 94.74 | 682,787 | +1.01(+1.08%) |
May 15, 2015 | 95.08 | 95.08 | 93.28 | 93.73 | 1,604,946 | -1.24(-1.30%) |
May 14, 2015 | 95.08 | 95.11 | 94.26 | 94.97 | 953,584 | +0.60(+0.64%) |
May 13, 2015 | 93.66 | 94.49 | 93.17 | 94.36 | 1,189,413 | +0.56(+0.59%) |
May 12, 2015 | 93.25 | 94.12 | 92.76 | 93.81 | 1,028,830 | +0.04(+0.04%) |
May 11, 2015 | 93.75 | 94.22 | 93.54 | 93.77 | 629,449 | -0.19(-0.21%) |
May 08, 2015 | 93.61 | 94.19 | 93.07 | 93.96 | 784,699 | +1.02(+1.10%) |
May 07, 2015 | 93.52 | 93.61 | 92.49 | 92.94 | 911,215 | -0.49(-0.53%) |
May 06, 2015 | 93.44 | 93.81 | 92.74 | 93.44 | 869,173 | +0.40(+0.43%) |
May 05, 2015 | 93.54 | 94.16 | 92.96 | 93.03 | 1,607,696 | -1.10(-1.17%) |
May 04, 2015 | 92.58 | 94.19 | 92.37 | 94.13 | 1,521,233 | +1.88(+2.04%) |