Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 96.52 | 97.92 | 96.27 | 97.24 | 298,460 | +1.36(+1.42%) |
Jul 30, 2015 | 94.88 | 96.58 | 94.30 | 95.88 | 300,469 | +0.71(+0.75%) |
Jul 29, 2015 | 93.33 | 95.40 | 93.02 | 95.17 | 226,181 | +1.78(+1.91%) |
Jul 28, 2015 | 93.91 | 94.17 | 93.21 | 93.39 | 205,328 | -0.17(-0.19%) |
Jul 27, 2015 | 93.17 | 93.80 | 92.78 | 93.56 | 201,992 | -0.04(-0.04%) |
Jul 24, 2015 | 94.46 | 94.86 | 93.24 | 93.60 | 211,090 | -1.24(-1.31%) |
Jul 23, 2015 | 95.16 | 95.69 | 94.59 | 94.84 | 297,820 | -0.18(-0.19%) |
Jul 22, 2015 | 95.34 | 96.30 | 94.77 | 95.02 | 308,285 | -0.33(-0.35%) |
Jul 21, 2015 | 94.93 | 97.19 | 94.02 | 95.36 | 646,010 | -0.97(-1.01%) |
Jul 20, 2015 | 94.69 | 97.47 | 94.29 | 96.33 | 703,365 | +2.15(+2.29%) |
Jul 17, 2015 | 94.48 | 94.48 | 93.42 | 94.17 | 184,980 | -0.24(-0.25%) |
Jul 16, 2015 | 94.79 | 94.92 | 94.11 | 94.41 | 179,211 | +0.08(+0.09%) |
Jul 15, 2015 | 94.36 | 94.61 | 93.79 | 94.33 | 258,495 | -0.09(-0.10%) |
Jul 14, 2015 | 94.98 | 95.16 | 94.10 | 94.42 | 128,409 | -0.71(-0.74%) |
Jul 13, 2015 | 94.48 | 95.26 | 94.09 | 95.12 | 264,533 | +1.40(+1.50%) |
Jul 10, 2015 | 94.01 | 94.01 | 93.31 | 93.72 | 258,421 | +0.44(+0.47%) |
Jul 09, 2015 | 93.41 | 94.08 | 93.18 | 93.28 | 365,710 | +1.08(+1.17%) |
Jul 08, 2015 | 92.23 | 92.81 | 91.79 | 92.20 | 224,223 | -0.63(-0.68%) |
Jul 07, 2015 | 92.84 | 93.27 | 91.86 | 92.84 | 328,864 | +0.22(+0.24%) |
Jul 06, 2015 | 91.83 | 93.03 | 91.06 | 92.62 | 328,807 | +0.27(+0.29%) |
Jul 02, 2015 | 93.61 | 92.35 | 92.35 | 92.35 | 363,938 | -0.73(-0.79%) |
Jul 01, 2015 | 94.13 | 94.13 | 92.79 | 93.08 | 450,959 | -0.22(-0.23%) |
Jun 30, 2015 | 93.76 | 94.14 | 93.00 | 93.30 | 301,393 | +0.37(+0.40%) |
Jun 29, 2015 | 93.09 | 94.12 | 91.92 | 92.93 | 525,211 | -0.71(-0.76%) |
Jun 26, 2015 | 93.83 | 94.60 | 93.55 | 93.64 | 3,021,109 | +0.27(+0.29%) |
Jun 25, 2015 | 93.20 | 94.24 | 92.62 | 93.36 | 365,535 | +0.29(+0.31%) |
Jun 24, 2015 | 93.29 | 93.92 | 92.51 | 93.08 | 322,322 | -0.20(-0.22%) |
Jun 23, 2015 | 93.17 | 93.66 | 92.49 | 93.28 | 197,254 | +0.03(+0.03%) |
Jun 22, 2015 | 94.10 | 94.13 | 92.44 | 93.25 | 355,849 | -0.18(-0.19%) |
Jun 19, 2015 | 93.64 | 94.21 | 93.41 | 93.43 | 328,834 | -0.63(-0.67%) |
Jun 18, 2015 | 92.98 | 94.25 | 92.81 | 94.07 | 176,515 | +1.39(+1.50%) |
Jun 17, 2015 | 93.15 | 93.40 | 92.06 | 92.68 | 186,201 | -0.04(-0.04%) |
Jun 16, 2015 | 92.08 | 93.10 | 91.93 | 92.72 | 289,919 | +0.29(+0.32%) |
Jun 15, 2015 | 92.24 | 92.59 | 91.41 | 92.42 | 237,537 | -0.77(-0.83%) |
Jun 12, 2015 | 93.42 | 93.74 | 92.67 | 93.19 | 158,941 | -0.41(-0.44%) |
Jun 11, 2015 | 93.36 | 93.92 | 93.24 | 93.61 | 210,521 | +0.11(+0.12%) |
Jun 10, 2015 | 92.88 | 93.96 | 92.51 | 93.49 | 270,346 | +0.87(+0.94%) |
Jun 09, 2015 | 92.55 | 93.07 | 91.97 | 92.63 | 291,950 | -0.14(-0.15%) |
Jun 08, 2015 | 96.40 | 96.40 | 92.34 | 92.76 | 637,494 | -3.57(-3.70%) |
Jun 05, 2015 | 95.29 | 96.36 | 94.62 | 96.33 | 186,444 | +1.02(+1.07%) |
Jun 04, 2015 | 96.31 | 96.82 | 95.04 | 95.31 | 192,681 | -1.57(-1.62%) |
Jun 03, 2015 | 97.08 | 97.17 | 96.37 | 96.88 | 211,800 | +0.11(+0.11%) |
Jun 02, 2015 | 96.40 | 97.56 | 95.70 | 96.77 | 237,135 | -0.08(-0.09%) |
Jun 01, 2015 | 95.51 | 97.20 | 94.70 | 96.86 | 371,007 | +1.92(+2.02%) |
May 29, 2015 | 95.75 | 96.41 | 94.31 | 94.94 | 244,859 | -0.99(-1.03%) |
May 28, 2015 | 95.47 | 96.16 | 95.06 | 95.93 | 172,102 | +0.17(+0.18%) |
May 27, 2015 | 94.74 | 95.88 | 94.34 | 95.75 | 203,215 | +1.00(+1.06%) |
May 26, 2015 | 95.45 | 95.45 | 94.19 | 94.75 | 221,552 | -0.84(-0.88%) |
May 22, 2015 | 96.28 | 95.60 | 95.60 | 95.60 | 177,459 | -0.54(-0.56%) |
May 21, 2015 | 96.36 | 96.89 | 95.85 | 96.13 | 147,209 | -0.38(-0.39%) |
May 20, 2015 | 96.28 | 97.13 | 95.57 | 96.51 | 197,595 | +0.12(+0.13%) |
May 19, 2015 | 95.76 | 96.66 | 95.17 | 96.39 | 198,906 | +0.69(+0.72%) |
May 18, 2015 | 94.68 | 95.88 | 94.44 | 95.70 | 201,164 | +0.47(+0.49%) |
May 15, 2015 | 95.76 | 96.13 | 94.51 | 95.23 | 167,220 | -0.37(-0.39%) |
May 14, 2015 | 94.13 | 96.16 | 93.76 | 95.60 | 202,229 | +1.84(+1.96%) |
May 13, 2015 | 93.74 | 94.31 | 93.11 | 93.76 | 213,163 | +0.11(+0.11%) |
May 12, 2015 | 93.11 | 94.07 | 92.41 | 93.66 | 195,598 | -0.03(-0.03%) |
May 11, 2015 | 93.79 | 94.86 | 93.45 | 93.69 | 139,702 | -0.30(-0.32%) |
May 08, 2015 | 93.60 | 94.65 | 92.77 | 93.99 | 281,826 | +1.33(+1.43%) |
May 07, 2015 | 91.11 | 93.12 | 90.77 | 92.66 | 259,287 | +1.37(+1.50%) |
May 06, 2015 | 91.18 | 91.44 | 90.42 | 91.29 | 298,026 | +0.20(+0.22%) |
May 05, 2015 | 91.87 | 92.51 | 90.59 | 91.10 | 247,653 | -1.06(-1.15%) |
May 04, 2015 | 91.52 | 92.30 | 91.26 | 92.16 | 227,338 | +0.72(+0.79%) |