Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1003 | 1015 | 993.09 | 1004 | 0 | +4.73(+0.47%) |
Jul 30, 2015 | 993.41 | 1008 | 982.64 | 999.69 | 0 | +2.05(+0.21%) |
Jul 29, 2015 | 990.35 | 1006 | 983.05 | 997.64 | 0 | +9.00(+0.91%) |
Jul 28, 2015 | 984.01 | 995.73 | 972.16 | 988.64 | 0 | +8.93(+0.91%) |
Jul 27, 2015 | 983.94 | 992.69 | 970.76 | 979.72 | 0 | -10.14(-1.02%) |
Jul 24, 2015 | 1005 | 1010 | 984.88 | 989.86 | 0 | -9.73(-0.97%) |
Jul 23, 2015 | 1011 | 1019 | 993.39 | 999.58 | 0 | -8.11(-0.80%) |
Jul 22, 2015 | 1003 | 1015 | 996.21 | 1008 | 0 | +3.03(+0.30%) |
Jul 21, 2015 | 1008 | 1016 | 996.87 | 1005 | 0 | -2.63(-0.26%) |
Jul 20, 2015 | 1011 | 1017 | 999.90 | 1007 | 0 | -7.75(-0.76%) |
Jul 17, 2015 | 1019 | 1025 | 1007 | 1015 | 0 | -2.80(-0.28%) |
Jul 16, 2015 | 1016 | 1025 | 1008 | 1018 | 0 | +10.18(+1.01%) |
Jul 15, 2015 | 1010 | 1018 | 999.36 | 1008 | 0 | -97.91(-8.86%) |
Jul 14, 2015 | 1105 | 1114 | 1095 | 1106 | 0 | +0.57(+0.05%) |
Jul 13, 2015 | 1098 | 1113 | 1092 | 1105 | 0 | +16.65(+1.53%) |
Jul 10, 2015 | 1086 | 1096 | 1077 | 1088 | 0 | +16.19(+1.51%) |
Jul 09, 2015 | 1078 | 1086 | 1066 | 1072 | 0 | +8.87(+0.83%) |
Jul 08, 2015 | 1071 | 1080 | 1056 | 1063 | 0 | -17.06(-1.58%) |
Jul 07, 2015 | 1077 | 1087 | 1057 | 1080 | 0 | +5.73(+0.53%) |
Jul 06, 2015 | 1068 | 1084 | 1062 | 1075 | 0 | -2.88(-0.27%) |
Jul 03, 2015 | 1077 | 1078 | 1077 | 1078 | 0 | +0.00(+0.00%) |
Jul 02, 2015 | 1083 | 1090 | 1070 | 1078 | 0 | -3.62(-0.33%) |
Jul 01, 2015 | 1085 | 1094 | 1071 | 1081 | 0 | +4.72(+0.44%) |
Jun 30, 2015 | 1080 | 1087 | 1068 | 1076 | 0 | +6.57(+0.61%) |
Jun 29, 2015 | 1084 | 1092 | 1067 | 1070 | 0 | -25.29(-2.31%) |
Jun 26, 2015 | 1098 | 1105 | 1087 | 1095 | 0 | -1.31(-0.12%) |
Jun 25, 2015 | 1101 | 1106 | 1087 | 1096 | 0 | -4.25(-0.39%) |
Jun 24, 2015 | 1111 | 1118 | 1096 | 1101 | 0 | -8.69(-0.78%) |
Jun 23, 2015 | 1108 | 1116 | 1100 | 1109 | 0 | +4.02(+0.36%) |
Jun 22, 2015 | 1105 | 1114 | 1096 | 1105 | 0 | +7.72(+0.70%) |
Jun 19, 2015 | 1102 | 1111 | 1092 | 1098 | 0 | -3.54(-0.32%) |
Jun 18, 2015 | 1093 | 1108 | 1089 | 1101 | 0 | -4.51(-0.41%) |
Jun 17, 2015 | 1107 | 1115 | 1098 | 1106 | 0 | +16.07(+1.47%) |
Jun 16, 2015 | 1084 | 1096 | 1078 | 1090 | 0 | +5.41(+0.50%) |
Jun 15, 2015 | 1082 | 1091 | 1072 | 1084 | 0 | -5.56(-0.51%) |
Jun 12, 2015 | 1089 | 1095 | 1079 | 1090 | 0 | -5.10(-0.47%) |
Jun 11, 2015 | 1095 | 1104 | 1086 | 1095 | 0 | +3.19(+0.29%) |
Jun 10, 2015 | 1084 | 1102 | 1078 | 1092 | 0 | +12.91(+1.20%) |
Jun 09, 2015 | 1080 | 1088 | 1067 | 1079 | 0 | +0.27(+0.03%) |
Jun 08, 2015 | 1085 | 1093 | 1074 | 1078 | 0 | -10.39(-0.95%) |
Jun 05, 2015 | 1085 | 1092 | 1074 | 1089 | 0 | +1.81(+0.17%) |
Jun 04, 2015 | 1089 | 1099 | 1079 | 1087 | 0 | -6.18(-0.57%) |
Jun 03, 2015 | 1089 | 1101 | 1081 | 1093 | 0 | +7.79(+0.72%) |
Jun 02, 2015 | 1081 | 1094 | 1075 | 1085 | 0 | -0.08(-0.01%) |
Jun 01, 2015 | 1086 | 1094 | 1074 | 1086 | 0 | +2.36(+0.22%) |
May 29, 2015 | 1089 | 1096 | 1077 | 1083 | 0 | -6.68(-0.61%) |
May 28, 2015 | 1091 | 1098 | 1081 | 1090 | 0 | -3.85(-0.35%) |
May 27, 2015 | 1088 | 1098 | 1077 | 1094 | 0 | +11.92(+1.10%) |
May 26, 2015 | 1093 | 1098 | 1075 | 1082 | 0 | -12.19(-1.11%) |
May 25, 2015 | 1094 | 1094 | 1094 | 1094 | 0 | -0.04(-0.00%) |
May 22, 2015 | 1095 | 1104 | 1087 | 1094 | 0 | -0.28(-0.03%) |
May 21, 2015 | 1091 | 1103 | 1083 | 1094 | 0 | +2.61(+0.24%) |
May 20, 2015 | 1095 | 1103 | 1082 | 1092 | 0 | -2.57(-0.23%) |
May 19, 2015 | 1099 | 1107 | 1087 | 1094 | 0 | -2.96(-0.27%) |
May 18, 2015 | 1090 | 1103 | 1084 | 1097 | 0 | +5.44(+0.50%) |
May 15, 2015 | 1088 | 1099 | 1080 | 1092 | 0 | +7.75(+0.71%) |
May 14, 2015 | 1081 | 1091 | 1071 | 1084 | 0 | +9.07(+0.84%) |
May 13, 2015 | 1080 | 1089 | 1068 | 1075 | 0 | -2.53(-0.23%) |
May 12, 2015 | 1077 | 1085 | 1067 | 1077 | 0 | -4.21(-0.39%) |
May 11, 2015 | 1082 | 1094 | 1074 | 1082 | 0 | -0.86(-0.08%) |
May 08, 2015 | 1081 | 1093 | 1072 | 1083 | 0 | +12.92(+1.21%) |
May 07, 2015 | 1063 | 1077 | 1056 | 1070 | 0 | +7.15(+0.67%) |
May 06, 2015 | 1069 | 1075 | 1052 | 1062 | 0 | -4.06(-0.38%) |
May 05, 2015 | 1078 | 1085 | 1057 | 1067 | 0 | -14.83(-1.37%) |
May 04, 2015 | 1083 | 1094 | 1074 | 1081 | 0 | +4.84(+0.45%) |