Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 101.45 | 101.59 | 100.12 | 100.22 | 803,694 | -1.00(-0.99%) |
Jul 30, 2015 | 100.03 | 101.43 | 99.59 | 101.22 | 709,004 | +1.09(+1.09%) |
Jul 29, 2015 | 99.77 | 100.29 | 99.27 | 100.13 | 737,267 | +0.53(+0.53%) |
Jul 28, 2015 | 100.80 | 100.80 | 99.25 | 99.61 | 720,435 | -0.52(-0.52%) |
Jul 27, 2015 | 101.25 | 101.58 | 99.68 | 100.12 | 1,536,134 | -1.36(-1.34%) |
Jul 24, 2015 | 100.99 | 102.96 | 100.76 | 101.49 | 1,095,679 | +0.05(+0.05%) |
Jul 23, 2015 | 102.07 | 102.32 | 100.95 | 101.43 | 957,490 | -0.55(-0.54%) |
Jul 22, 2015 | 101.56 | 102.44 | 101.40 | 101.98 | 800,948 | +0.05(+0.05%) |
Jul 21, 2015 | 102.65 | 103.34 | 101.69 | 101.93 | 970,211 | -0.53(-0.52%) |
Jul 20, 2015 | 102.44 | 103.05 | 101.99 | 102.47 | 706,688 | +0.14(+0.14%) |
Jul 17, 2015 | 102.30 | 102.53 | 101.72 | 102.32 | 591,377 | -0.01(-0.01%) |
Jul 16, 2015 | 102.55 | 102.86 | 102.28 | 102.33 | 940,276 | +0.38(+0.37%) |
Jul 15, 2015 | 101.69 | 102.01 | 101.22 | 101.95 | 833,146 | +0.21(+0.21%) |
Jul 14, 2015 | 101.03 | 102.08 | 100.69 | 101.74 | 532,129 | +0.83(+0.83%) |
Jul 13, 2015 | 101.18 | 101.38 | 100.49 | 100.91 | 697,520 | +0.64(+0.63%) |
Jul 10, 2015 | 99.33 | 100.56 | 98.66 | 100.27 | 878,576 | +1.91(+1.94%) |
Jul 09, 2015 | 99.23 | 99.83 | 97.96 | 98.36 | 1,024,524 | +0.28(+0.29%) |
Jul 08, 2015 | 98.36 | 99.03 | 97.74 | 98.08 | 960,326 | -1.26(-1.27%) |
Jul 07, 2015 | 98.71 | 99.53 | 97.47 | 99.34 | 867,915 | +0.92(+0.93%) |
Jul 06, 2015 | 97.89 | 99.10 | 97.88 | 98.43 | 1,129,566 | -0.24(-0.24%) |
Jul 02, 2015 | 99.19 | 98.66 | 98.66 | 98.66 | 623,633 | -0.25(-0.26%) |
Jul 01, 2015 | 98.67 | 99.25 | 98.16 | 98.92 | 721,114 | +0.93(+0.95%) |
Jun 30, 2015 | 98.02 | 98.42 | 97.24 | 97.98 | 1,167,889 | +0.72(+0.74%) |
Jun 29, 2015 | 99.42 | 99.74 | 97.07 | 97.27 | 885,516 | -3.07(-3.06%) |
Jun 26, 2015 | 99.50 | 100.38 | 99.17 | 100.33 | 810,605 | +1.19(+1.20%) |
Jun 25, 2015 | 99.87 | 100.12 | 99.14 | 99.14 | 518,805 | -0.64(-0.65%) |
Jun 24, 2015 | 100.02 | 100.74 | 99.75 | 99.79 | 573,498 | -0.56(-0.56%) |
Jun 23, 2015 | 100.52 | 100.80 | 99.80 | 100.35 | 608,562 | -0.23(-0.22%) |
Jun 22, 2015 | 100.59 | 100.76 | 99.80 | 100.58 | 775,060 | +0.69(+0.69%) |
Jun 19, 2015 | 99.56 | 100.33 | 99.02 | 99.89 | 3,276,056 | +0.05(+0.05%) |
Jun 18, 2015 | 98.78 | 100.10 | 98.28 | 99.83 | 1,871,768 | +1.43(+1.46%) |
Jun 17, 2015 | 98.38 | 98.79 | 97.94 | 98.40 | 696,799 | +0.35(+0.36%) |
Jun 16, 2015 | 97.69 | 98.35 | 97.57 | 98.05 | 703,237 | +0.07(+0.07%) |
Jun 15, 2015 | 97.96 | 97.99 | 97.17 | 97.97 | 898,427 | -0.69(-0.70%) |
Jun 12, 2015 | 98.56 | 98.88 | 97.91 | 98.66 | 1,506,312 | -0.04(-0.04%) |
Jun 11, 2015 | 97.86 | 98.72 | 97.47 | 98.70 | 972,585 | +1.11(+1.13%) |
Jun 10, 2015 | 96.52 | 97.73 | 96.30 | 97.59 | 1,249,102 | +1.38(+1.43%) |
Jun 09, 2015 | 95.89 | 96.61 | 95.18 | 96.21 | 1,031,626 | +0.40(+0.42%) |
Jun 08, 2015 | 97.08 | 97.57 | 95.80 | 95.81 | 1,312,031 | -1.43(-1.47%) |
Jun 05, 2015 | 97.89 | 98.34 | 97.08 | 97.25 | 799,791 | -0.45(-0.46%) |
Jun 04, 2015 | 98.71 | 99.08 | 97.57 | 97.70 | 685,826 | -1.40(-1.41%) |
Jun 03, 2015 | 98.75 | 99.61 | 98.27 | 99.10 | 820,207 | +0.71(+0.72%) |
Jun 02, 2015 | 98.33 | 98.73 | 97.57 | 98.39 | 566,919 | -0.08(-0.08%) |
Jun 01, 2015 | 98.35 | 99.01 | 97.99 | 98.47 | 953,338 | +0.36(+0.37%) |
May 29, 2015 | 98.94 | 99.29 | 97.64 | 98.11 | 1,429,721 | -0.66(-0.67%) |
May 28, 2015 | 98.55 | 99.17 | 98.18 | 98.77 | 584,076 | -0.35(-0.36%) |
May 27, 2015 | 98.87 | 99.39 | 98.25 | 99.13 | 742,148 | +0.58(+0.59%) |
May 26, 2015 | 99.90 | 99.90 | 98.34 | 98.55 | 1,178,810 | -1.39(-1.39%) |
May 22, 2015 | 99.76 | 99.93 | 99.93 | 99.93 | 882,342 | +0.20(+0.20%) |
May 21, 2015 | 99.78 | 100.05 | 98.78 | 99.73 | 822,319 | -0.34(-0.34%) |
May 20, 2015 | 99.58 | 100.21 | 99.34 | 100.08 | 913,981 | +0.15(+0.15%) |
May 19, 2015 | 99.54 | 100.30 | 99.50 | 99.92 | 791,905 | +0.59(+0.59%) |
May 18, 2015 | 99.38 | 100.03 | 99.23 | 99.34 | 744,174 | -0.17(-0.17%) |
May 15, 2015 | 98.67 | 99.57 | 98.39 | 99.51 | 1,325,228 | +1.13(+1.15%) |
May 14, 2015 | 97.44 | 98.54 | 96.97 | 98.38 | 1,009,215 | +1.38(+1.43%) |
May 13, 2015 | 96.51 | 97.47 | 96.51 | 96.99 | 1,382,130 | +0.64(+0.67%) |
May 12, 2015 | 95.87 | 96.59 | 94.92 | 96.35 | 1,341,452 | -0.19(-0.20%) |
May 11, 2015 | 97.40 | 97.79 | 96.48 | 96.54 | 995,197 | -1.07(-1.09%) |
May 08, 2015 | 97.69 | 98.16 | 97.24 | 97.61 | 1,063,226 | +0.79(+0.81%) |
May 07, 2015 | 96.32 | 96.91 | 95.87 | 96.82 | 1,107,790 | +0.34(+0.36%) |
May 06, 2015 | 98.04 | 98.87 | 96.21 | 96.48 | 1,190,531 | -1.46(-1.49%) |
May 05, 2015 | 98.01 | 98.41 | 97.63 | 97.93 | 1,128,020 | -0.14(-0.15%) |
May 04, 2015 | 97.46 | 98.37 | 96.93 | 98.08 | 1,343,243 | +1.07(+1.10%) |