Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 99.91 | 101.05 | 98.94 | 100.29 | 354,656 | +0.68(+0.69%) |
Jul 30, 2015 | 99.94 | 100.58 | 98.26 | 99.60 | 292,556 | -0.74(-0.74%) |
Jul 29, 2015 | 98.01 | 100.76 | 97.77 | 100.35 | 482,522 | +2.24(+2.28%) |
Jul 28, 2015 | 96.71 | 98.22 | 95.90 | 98.11 | 350,179 | +2.23(+2.33%) |
Jul 27, 2015 | 95.40 | 96.13 | 94.38 | 95.88 | 237,748 | +0.18(+0.19%) |
Jul 24, 2015 | 98.18 | 98.67 | 95.42 | 95.70 | 292,122 | -2.39(-2.44%) |
Jul 23, 2015 | 98.24 | 99.92 | 97.52 | 98.09 | 257,546 | +0.12(+0.12%) |
Jul 22, 2015 | 98.19 | 98.36 | 97.34 | 97.97 | 271,797 | -0.65(-0.66%) |
Jul 21, 2015 | 99.37 | 99.49 | 97.76 | 98.62 | 289,684 | -0.61(-0.61%) |
Jul 20, 2015 | 100.02 | 100.15 | 98.97 | 99.23 | 212,928 | -0.38(-0.39%) |
Jul 17, 2015 | 100.24 | 100.48 | 99.10 | 99.61 | 221,097 | -0.83(-0.82%) |
Jul 16, 2015 | 99.71 | 100.47 | 98.76 | 100.44 | 291,872 | +1.58(+1.60%) |
Jul 15, 2015 | 99.80 | 100.00 | 98.24 | 98.86 | 225,209 | -1.17(-1.17%) |
Jul 14, 2015 | 99.06 | 100.23 | 98.24 | 100.03 | 332,111 | +0.77(+0.77%) |
Jul 13, 2015 | 98.34 | 99.76 | 98.34 | 99.26 | 293,415 | +1.74(+1.79%) |
Jul 10, 2015 | 97.37 | 98.12 | 96.78 | 97.52 | 250,166 | +1.35(+1.40%) |
Jul 09, 2015 | 96.84 | 97.35 | 96.05 | 96.17 | 182,893 | +0.56(+0.59%) |
Jul 08, 2015 | 96.64 | 97.16 | 95.07 | 95.61 | 476,633 | -2.04(-2.09%) |
Jul 07, 2015 | 96.90 | 97.87 | 95.53 | 97.65 | 332,328 | +0.91(+0.94%) |
Jul 06, 2015 | 95.55 | 97.19 | 95.37 | 96.74 | 372,404 | +0.16(+0.17%) |
Jul 02, 2015 | 97.77 | 96.58 | 96.58 | 96.58 | 290,113 | -0.62(-0.63%) |
Jul 01, 2015 | 97.01 | 97.76 | 96.45 | 97.19 | 405,453 | +1.03(+1.07%) |
Jun 30, 2015 | 97.01 | 97.01 | 95.14 | 96.17 | 557,596 | +0.12(+0.12%) |
Jun 29, 2015 | 97.13 | 97.47 | 95.88 | 96.05 | 338,978 | -2.04(-2.08%) |
Jun 26, 2015 | 99.24 | 99.55 | 97.98 | 98.09 | 571,600 | -1.15(-1.16%) |
Jun 25, 2015 | 99.68 | 100.00 | 98.86 | 99.24 | 280,251 | -0.07(-0.07%) |
Jun 24, 2015 | 101.86 | 101.86 | 99.24 | 99.31 | 298,503 | -2.59(-2.54%) |
Jun 23, 2015 | 100.70 | 101.96 | 99.43 | 101.90 | 502,266 | +1.09(+1.08%) |
Jun 22, 2015 | 100.81 | 100.89 | 99.66 | 100.81 | 307,249 | +0.50(+0.49%) |
Jun 19, 2015 | 100.52 | 101.31 | 100.30 | 100.31 | 382,495 | -0.46(-0.46%) |
Jun 18, 2015 | 100.53 | 101.48 | 100.33 | 100.77 | 391,402 | +0.34(+0.34%) |
Jun 17, 2015 | 99.94 | 100.77 | 99.12 | 100.43 | 334,122 | +0.62(+0.62%) |
Jun 16, 2015 | 99.80 | 100.88 | 99.37 | 99.82 | 343,830 | +0.14(+0.14%) |
Jun 15, 2015 | 100.02 | 100.64 | 98.65 | 99.68 | 393,564 | -1.22(-1.21%) |
Jun 12, 2015 | 100.39 | 101.14 | 100.26 | 100.90 | 340,832 | -0.34(-0.34%) |
Jun 11, 2015 | 101.49 | 102.13 | 100.88 | 101.24 | 660,593 | -0.19(-0.19%) |
Jun 10, 2015 | 100.93 | 102.47 | 100.70 | 101.43 | 469,678 | +1.12(+1.12%) |
Jun 09, 2015 | 101.71 | 101.71 | 100.21 | 100.31 | 294,510 | -1.26(-1.24%) |
Jun 08, 2015 | 102.29 | 102.49 | 101.21 | 101.57 | 248,411 | -0.65(-0.63%) |
Jun 05, 2015 | 101.65 | 102.28 | 100.55 | 102.22 | 261,078 | +0.25(+0.24%) |
Jun 04, 2015 | 103.44 | 104.12 | 100.90 | 101.97 | 297,570 | -2.05(-1.97%) |
Jun 03, 2015 | 104.69 | 105.50 | 103.65 | 104.02 | 295,957 | -0.13(-0.12%) |
Jun 02, 2015 | 102.92 | 105.50 | 102.92 | 104.15 | 385,262 | +0.17(+0.16%) |
Jun 01, 2015 | 106.70 | 106.70 | 103.47 | 103.98 | 669,726 | -1.93(-1.82%) |
May 29, 2015 | 105.45 | 106.25 | 104.08 | 105.91 | 471,449 | +0.50(+0.47%) |
May 28, 2015 | 105.45 | 106.05 | 104.67 | 105.41 | 297,721 | -0.43(-0.40%) |
May 27, 2015 | 104.21 | 106.12 | 103.66 | 105.84 | 308,090 | +1.69(+1.62%) |
May 26, 2015 | 104.03 | 104.49 | 103.78 | 104.15 | 443,079 | -0.45(-0.43%) |
May 22, 2015 | 104.28 | 104.60 | 104.60 | 104.60 | 306,921 | -0.23(-0.22%) |
May 21, 2015 | 104.48 | 105.30 | 103.95 | 104.83 | 284,530 | +0.85(+0.82%) |
May 20, 2015 | 103.15 | 104.39 | 102.09 | 103.98 | 403,151 | +1.40(+1.36%) |
May 19, 2015 | 102.16 | 103.43 | 101.86 | 102.58 | 464,680 | -2.56(-2.44%) |
May 18, 2015 | 104.29 | 105.34 | 103.87 | 105.14 | 256,189 | +0.51(+0.49%) |
May 15, 2015 | 105.62 | 105.83 | 104.33 | 104.63 | 302,600 | -1.06(-1.01%) |
May 14, 2015 | 104.67 | 106.18 | 104.59 | 105.70 | 364,040 | +1.33(+1.27%) |
May 13, 2015 | 103.56 | 104.78 | 103.03 | 104.37 | 521,999 | +1.63(+1.59%) |
May 12, 2015 | 102.19 | 103.45 | 101.64 | 102.73 | 592,675 | -0.24(-0.23%) |
May 11, 2015 | 100.93 | 103.78 | 100.89 | 102.97 | 747,107 | +1.87(+1.85%) |
May 08, 2015 | 103.37 | 104.35 | 99.52 | 101.10 | 1,511,512 | -4.07(-3.87%) |
May 07, 2015 | 109.66 | 109.66 | 102.61 | 105.17 | 1,571,280 | -8.68(-7.63%) |
May 06, 2015 | 114.36 | 114.86 | 113.17 | 113.85 | 345,270 | -0.12(-0.10%) |
May 05, 2015 | 115.72 | 115.92 | 113.81 | 113.97 | 353,359 | -1.52(-1.32%) |
May 04, 2015 | 113.78 | 115.99 | 112.45 | 115.50 | 272,993 | +1.45(+1.27%) |