Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 99.81 | 99.81 | 99.03 | 99.08 | 376,707 | -0.16(-0.16%) |
Jul 30, 2015 | 98.25 | 99.48 | 98.16 | 99.24 | 394,549 | +0.94(+0.96%) |
Jul 29, 2015 | 95.56 | 98.36 | 94.49 | 98.29 | 624,983 | +1.91(+1.98%) |
Jul 28, 2015 | 96.76 | 96.82 | 95.63 | 96.38 | 534,453 | -0.24(-0.25%) |
Jul 27, 2015 | 96.54 | 97.00 | 96.22 | 96.62 | 237,499 | -0.46(-0.48%) |
Jul 24, 2015 | 97.35 | 97.45 | 97.00 | 97.08 | 280,341 | -0.49(-0.50%) |
Jul 23, 2015 | 98.45 | 98.69 | 97.39 | 97.57 | 267,352 | -0.89(-0.90%) |
Jul 22, 2015 | 98.93 | 99.06 | 97.86 | 98.46 | 339,829 | -0.38(-0.38%) |
Jul 21, 2015 | 98.48 | 99.02 | 98.48 | 98.84 | 546,478 | +0.42(+0.43%) |
Jul 20, 2015 | 98.11 | 98.53 | 97.89 | 98.41 | 231,801 | +0.55(+0.57%) |
Jul 17, 2015 | 98.29 | 98.44 | 97.42 | 97.86 | 246,782 | -0.25(-0.25%) |
Jul 16, 2015 | 97.34 | 98.14 | 97.16 | 98.11 | 411,742 | +1.09(+1.12%) |
Jul 15, 2015 | 96.43 | 97.24 | 95.82 | 97.02 | 372,791 | +0.80(+0.83%) |
Jul 14, 2015 | 95.76 | 96.40 | 95.14 | 96.22 | 317,880 | +0.48(+0.50%) |
Jul 13, 2015 | 96.13 | 96.35 | 95.31 | 95.74 | 331,103 | +0.31(+0.33%) |
Jul 10, 2015 | 95.67 | 96.24 | 94.96 | 95.42 | 453,284 | +0.76(+0.80%) |
Jul 09, 2015 | 96.57 | 96.57 | 94.13 | 94.66 | 567,888 | -0.66(-0.70%) |
Jul 08, 2015 | 95.50 | 95.97 | 95.11 | 95.33 | 368,246 | -0.78(-0.81%) |
Jul 07, 2015 | 95.91 | 96.46 | 95.10 | 96.10 | 294,792 | +0.09(+0.10%) |
Jul 06, 2015 | 95.18 | 96.04 | 95.18 | 96.01 | 361,838 | +0.13(+0.13%) |
Jul 02, 2015 | 95.85 | 95.88 | 95.88 | 95.88 | 338,757 | -0.18(-0.19%) |
Jul 01, 2015 | 94.88 | 96.32 | 94.41 | 96.07 | 883,555 | +2.34(+2.49%) |
Jun 30, 2015 | 94.10 | 94.62 | 93.29 | 93.73 | 333,796 | +0.11(+0.12%) |
Jun 29, 2015 | 94.83 | 95.24 | 93.59 | 93.62 | 367,181 | -1.68(-1.76%) |
Jun 26, 2015 | 95.44 | 95.87 | 95.23 | 95.30 | 335,030 | -0.14(-0.15%) |
Jun 25, 2015 | 95.97 | 96.37 | 95.37 | 95.44 | 392,331 | -0.53(-0.55%) |
Jun 24, 2015 | 97.35 | 97.74 | 95.93 | 95.97 | 378,281 | -1.39(-1.43%) |
Jun 23, 2015 | 97.59 | 97.84 | 97.18 | 97.36 | 283,714 | +0.01(+0.01%) |
Jun 22, 2015 | 97.19 | 97.41 | 96.57 | 97.35 | 343,043 | +0.36(+0.37%) |
Jun 19, 2015 | 96.78 | 97.28 | 96.44 | 96.99 | 794,418 | +0.26(+0.27%) |
Jun 18, 2015 | 96.13 | 96.98 | 96.13 | 96.73 | 320,963 | +1.03(+1.08%) |
Jun 17, 2015 | 95.74 | 96.26 | 95.40 | 95.70 | 239,680 | -0.10(-0.11%) |
Jun 16, 2015 | 94.97 | 96.20 | 94.51 | 95.80 | 253,423 | +0.83(+0.88%) |
Jun 15, 2015 | 94.88 | 95.21 | 94.15 | 94.97 | 368,581 | -0.37(-0.39%) |
Jun 12, 2015 | 95.57 | 95.62 | 94.93 | 95.34 | 310,479 | -0.47(-0.49%) |
Jun 11, 2015 | 94.59 | 95.86 | 94.06 | 95.81 | 267,611 | +1.09(+1.15%) |
Jun 10, 2015 | 94.27 | 95.03 | 94.07 | 94.72 | 354,923 | +0.91(+0.97%) |
Jun 09, 2015 | 94.42 | 94.61 | 93.80 | 93.81 | 266,542 | -0.72(-0.76%) |
Jun 08, 2015 | 95.09 | 95.36 | 94.51 | 94.53 | 264,697 | -0.50(-0.52%) |
Jun 05, 2015 | 95.65 | 95.65 | 94.61 | 95.02 | 289,360 | -0.29(-0.31%) |
Jun 04, 2015 | 95.02 | 95.65 | 94.78 | 95.32 | 312,028 | -0.35(-0.37%) |
Jun 03, 2015 | 95.24 | 95.74 | 94.72 | 95.67 | 258,151 | +0.65(+0.69%) |
Jun 02, 2015 | 94.37 | 95.25 | 94.10 | 95.01 | 340,534 | +0.19(+0.20%) |
Jun 01, 2015 | 94.19 | 94.86 | 93.87 | 94.82 | 543,831 | +0.81(+0.86%) |
May 29, 2015 | 94.94 | 94.98 | 94.00 | 94.01 | 487,883 | -0.70(-0.74%) |
May 28, 2015 | 94.48 | 94.84 | 94.25 | 94.71 | 320,032 | -0.06(-0.06%) |
May 27, 2015 | 94.58 | 95.25 | 94.21 | 94.77 | 677,887 | +0.07(+0.08%) |
May 26, 2015 | 95.29 | 95.71 | 94.49 | 94.69 | 351,734 | -1.05(-1.10%) |
May 22, 2015 | 95.83 | 95.74 | 95.74 | 95.74 | 217,990 | -0.32(-0.34%) |
May 21, 2015 | 96.06 | 96.55 | 95.66 | 96.06 | 311,762 | -0.26(-0.27%) |
May 20, 2015 | 96.67 | 96.75 | 95.84 | 96.32 | 402,366 | -0.03(-0.03%) |
May 19, 2015 | 96.59 | 96.59 | 96.05 | 96.35 | 271,783 | -0.24(-0.25%) |
May 18, 2015 | 96.30 | 96.70 | 96.11 | 96.59 | 383,967 | +0.29(+0.30%) |
May 15, 2015 | 96.80 | 96.90 | 95.90 | 96.30 | 422,147 | -0.37(-0.38%) |
May 14, 2015 | 96.67 | 97.06 | 96.17 | 96.67 | 451,121 | +0.33(+0.34%) |
May 13, 2015 | 96.20 | 96.63 | 95.37 | 96.34 | 372,018 | +0.13(+0.13%) |
May 12, 2015 | 96.19 | 96.52 | 95.68 | 96.21 | 340,248 | -0.34(-0.35%) |
May 11, 2015 | 95.62 | 96.62 | 95.11 | 96.55 | 410,883 | +1.07(+1.12%) |
May 08, 2015 | 96.17 | 96.40 | 95.12 | 95.48 | 442,708 | +0.03(+0.03%) |
May 07, 2015 | 95.36 | 96.29 | 95.01 | 95.46 | 524,779 | -0.23(-0.24%) |
May 06, 2015 | 95.04 | 96.62 | 93.85 | 95.69 | 577,596 | +1.34(+1.42%) |
May 05, 2015 | 95.09 | 96.01 | 94.31 | 94.34 | 534,944 | -0.81(-0.85%) |
May 04, 2015 | 94.83 | 95.60 | 94.66 | 95.15 | 339,090 | +0.24(+0.25%) |