Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 102.23 | 104.51 | 101.54 | 103.73 | 78,637 | +1.95(+1.92%) |
Jul 30, 2015 | 100.04 | 102.31 | 99.72 | 101.78 | 87,754 | +1.02(+1.01%) |
Jul 29, 2015 | 101.58 | 102.10 | 100.66 | 100.76 | 123,537 | -0.81(-0.80%) |
Jul 28, 2015 | 96.78 | 103.57 | 94.84 | 101.58 | 153,289 | +4.48(+4.61%) |
Jul 27, 2015 | 96.30 | 97.94 | 96.03 | 97.10 | 71,563 | +0.73(+0.75%) |
Jul 24, 2015 | 97.34 | 98.40 | 96.34 | 96.37 | 54,914 | -1.00(-1.03%) |
Jul 23, 2015 | 99.93 | 99.93 | 96.84 | 97.37 | 77,571 | -2.24(-2.25%) |
Jul 22, 2015 | 98.38 | 99.70 | 98.31 | 99.61 | 38,470 | +1.34(+1.36%) |
Jul 21, 2015 | 99.25 | 99.25 | 97.42 | 98.27 | 45,968 | -0.89(-0.90%) |
Jul 20, 2015 | 99.64 | 99.65 | 98.40 | 99.17 | 38,645 | -0.08(-0.08%) |
Jul 17, 2015 | 99.60 | 99.60 | 98.12 | 99.25 | 36,585 | +0.01(+0.01%) |
Jul 16, 2015 | 98.40 | 99.47 | 98.16 | 99.24 | 52,474 | +1.20(+1.22%) |
Jul 15, 2015 | 98.84 | 99.95 | 96.99 | 98.04 | 74,784 | -1.37(-1.38%) |
Jul 14, 2015 | 99.69 | 99.83 | 98.26 | 99.40 | 43,264 | +0.00(+0.00%) |
Jul 13, 2015 | 98.97 | 99.57 | 97.85 | 99.40 | 78,363 | +1.12(+1.14%) |
Jul 10, 2015 | 97.64 | 98.46 | 96.49 | 98.28 | 50,972 | +1.47(+1.52%) |
Jul 09, 2015 | 98.44 | 98.57 | 96.09 | 96.81 | 67,067 | -0.75(-0.77%) |
Jul 08, 2015 | 99.25 | 99.25 | 96.58 | 97.56 | 121,029 | -2.17(-2.18%) |
Jul 07, 2015 | 97.59 | 100.05 | 97.48 | 99.74 | 77,062 | +1.74(+1.78%) |
Jul 06, 2015 | 97.81 | 98.23 | 96.95 | 97.99 | 52,068 | -0.03(-0.03%) |
Jul 02, 2015 | 98.85 | 98.02 | 98.02 | 98.02 | 46,552 | -0.86(-0.87%) |
Jul 01, 2015 | 97.72 | 98.90 | 95.96 | 98.88 | 88,717 | +1.88(+1.94%) |
Jun 30, 2015 | 97.29 | 98.45 | 96.39 | 96.99 | 87,323 | -0.17(-0.17%) |
Jun 29, 2015 | 97.82 | 99.27 | 97.05 | 97.16 | 48,184 | -1.36(-1.38%) |
Jun 26, 2015 | 99.04 | 99.86 | 98.15 | 98.52 | 128,176 | -0.03(-0.03%) |
Jun 25, 2015 | 98.34 | 98.91 | 97.68 | 98.54 | 45,292 | +0.82(+0.83%) |
Jun 24, 2015 | 98.16 | 98.61 | 96.85 | 97.73 | 58,948 | -0.52(-0.53%) |
Jun 23, 2015 | 98.60 | 98.67 | 97.38 | 98.25 | 38,110 | -0.21(-0.21%) |
Jun 22, 2015 | 97.84 | 98.75 | 97.41 | 98.46 | 39,131 | +0.89(+0.92%) |
Jun 19, 2015 | 97.49 | 98.11 | 97.02 | 97.56 | 100,178 | +0.37(+0.38%) |
Jun 18, 2015 | 96.66 | 98.46 | 95.47 | 97.20 | 50,276 | +1.12(+1.17%) |
Jun 17, 2015 | 96.78 | 96.78 | 95.74 | 96.07 | 28,050 | -0.17(-0.17%) |
Jun 16, 2015 | 94.59 | 97.04 | 94.57 | 96.24 | 29,332 | +1.38(+1.46%) |
Jun 15, 2015 | 95.11 | 95.28 | 93.89 | 94.86 | 27,691 | -0.82(-0.85%) |
Jun 12, 2015 | 95.35 | 96.55 | 95.29 | 95.67 | 25,240 | -0.24(-0.25%) |
Jun 11, 2015 | 95.70 | 96.80 | 95.06 | 95.91 | 28,081 | -0.06(-0.06%) |
Jun 10, 2015 | 94.82 | 96.82 | 94.82 | 95.97 | 60,603 | +1.73(+1.84%) |
Jun 09, 2015 | 94.08 | 94.92 | 93.56 | 94.24 | 39,539 | +0.06(+0.06%) |
Jun 08, 2015 | 94.13 | 94.92 | 93.82 | 94.18 | 22,176 | -0.39(-0.42%) |
Jun 05, 2015 | 93.61 | 94.81 | 93.47 | 94.57 | 35,955 | +0.55(+0.59%) |
Jun 04, 2015 | 94.71 | 95.15 | 93.45 | 94.02 | 33,225 | -1.28(-1.34%) |
Jun 03, 2015 | 94.20 | 98.68 | 94.20 | 95.30 | 41,711 | +0.85(+0.90%) |
Jun 02, 2015 | 94.34 | 94.93 | 93.62 | 94.45 | 43,087 | -0.18(-0.19%) |
Jun 01, 2015 | 94.94 | 94.94 | 93.48 | 94.63 | 28,213 | +0.46(+0.49%) |
May 29, 2015 | 94.95 | 95.56 | 93.91 | 94.17 | 55,885 | -1.22(-1.28%) |
May 28, 2015 | 95.01 | 95.58 | 94.43 | 95.39 | 40,752 | +0.14(+0.15%) |
May 27, 2015 | 94.48 | 95.73 | 94.08 | 95.25 | 31,489 | +1.07(+1.13%) |
May 26, 2015 | 94.28 | 94.75 | 93.71 | 94.19 | 68,393 | -0.10(-0.10%) |
May 22, 2015 | 94.47 | 94.28 | 94.28 | 94.28 | 36,517 | -0.34(-0.36%) |
May 21, 2015 | 95.54 | 96.20 | 94.21 | 94.62 | 72,294 | -1.44(-1.50%) |
May 20, 2015 | 95.52 | 97.03 | 95.52 | 96.06 | 40,967 | +0.27(+0.28%) |
May 19, 2015 | 95.98 | 96.70 | 94.95 | 95.79 | 48,419 | -0.24(-0.25%) |
May 18, 2015 | 95.13 | 96.86 | 95.13 | 96.04 | 36,889 | +0.95(+1.00%) |
May 15, 2015 | 96.03 | 96.20 | 93.75 | 95.09 | 45,504 | -1.42(-1.48%) |
May 14, 2015 | 94.63 | 96.68 | 94.58 | 96.51 | 55,608 | +2.49(+2.65%) |
May 13, 2015 | 94.30 | 94.42 | 93.64 | 94.02 | 39,448 | +0.14(+0.15%) |
May 12, 2015 | 93.20 | 94.34 | 92.33 | 93.88 | 73,508 | +0.07(+0.07%) |
May 11, 2015 | 93.39 | 94.14 | 93.39 | 93.81 | 52,851 | +0.60(+0.65%) |
May 08, 2015 | 93.48 | 93.80 | 92.95 | 93.21 | 102,952 | +0.24(+0.26%) |
May 07, 2015 | 92.60 | 93.53 | 92.26 | 92.96 | 39,842 | +0.29(+0.31%) |
May 06, 2015 | 92.24 | 92.76 | 91.29 | 92.67 | 60,922 | +1.05(+1.14%) |
May 05, 2015 | 91.78 | 93.87 | 90.81 | 91.63 | 62,589 | -0.28(-0.30%) |
May 04, 2015 | 91.11 | 92.73 | 91.11 | 91.91 | 49,985 | +0.27(+0.30%) |