Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 111.95 | 115.00 | 111.17 | 114.31 | 16,349,071 | +2.75(+2.47%) |
Jul 30, 2015 | 106.40 | 111.90 | 105.40 | 111.56 | 14,226,197 | +4.48(+4.18%) |
Jul 29, 2015 | 106.83 | 107.75 | 105.40 | 107.08 | 6,692,624 | +0.18(+0.17%) |
Jul 28, 2015 | 107.29 | 107.94 | 103.88 | 106.90 | 11,155,830 | +0.47(+0.44%) |
Jul 27, 2015 | 107.79 | 109.86 | 106.27 | 106.43 | 11,299,294 | -2.91(-2.66%) |
Jul 24, 2015 | 111.55 | 111.68 | 108.90 | 109.34 | 8,125,065 | -0.76(-0.69%) |
Jul 23, 2015 | 110.91 | 112.18 | 109.84 | 110.10 | 8,299,576 | -1.40(-1.26%) |
Jul 22, 2015 | 112.14 | 113.88 | 111.10 | 111.50 | 10,497,302 | -1.01(-0.90%) |
Jul 21, 2015 | 110.21 | 113.71 | 109.32 | 112.51 | 14,076,417 | +1.96(+1.77%) |
Jul 20, 2015 | 114.70 | 114.70 | 110.14 | 110.55 | 22,671,352 | -4.22(-3.68%) |
Jul 17, 2015 | 117.34 | 117.88 | 114.24 | 114.77 | 25,136,948 | -1.04(-0.90%) |
Jul 16, 2015 | 111.02 | 116.49 | 107.68 | 115.81 | 63,283,200 | +17.68(+18.02%) |
Jul 15, 2015 | 99.97 | 100.75 | 97.05 | 98.13 | 30,783,320 | -2.24(-2.23%) |
Jul 14, 2015 | 101.27 | 101.64 | 99.65 | 100.37 | 138,155,488 | -0.72(-0.71%) |
Jul 13, 2015 | 98.10 | 102.31 | 98.08 | 101.09 | 33,167,938 | +3.86(+3.97%) |
Jul 10, 2015 | 97.52 | 98.50 | 96.90 | 97.23 | 21,636,594 | +1.50(+1.57%) |
Jul 09, 2015 | 94.90 | 95.85 | 94.29 | 95.73 | 16,701,152 | +2.22(+2.37%) |
Jul 08, 2015 | 93.47 | 94.00 | 92.28 | 93.51 | 12,985,846 | -0.58(-0.62%) |
Jul 07, 2015 | 95.01 | 95.43 | 92.62 | 94.09 | 21,572,494 | -0.48(-0.51%) |
Jul 06, 2015 | 93.47 | 94.93 | 93.34 | 94.57 | 11,804,981 | +0.53(+0.56%) |
Jul 02, 2015 | 94.00 | 94.04 | 94.04 | 94.04 | 77,371,000 | +0.41(+0.44%) |
Jul 01, 2015 | 94.81 | 95.24 | 93.22 | 93.64 | 14,697,724 | -0.21(-0.23%) |
Jun 30, 2015 | 93.36 | 94.36 | 92.79 | 93.85 | 16,879,512 | +1.62(+1.75%) |
Jun 29, 2015 | 91.51 | 92.91 | 91.12 | 92.23 | 24,567,016 | -0.86(-0.92%) |
Jun 26, 2015 | 95.30 | 95.30 | 93.09 | 93.09 | 30,314,696 | -1.80(-1.90%) |
Jun 25, 2015 | 95.48 | 95.75 | 93.46 | 94.89 | 41,594,740 | -2.05(-2.12%) |
Jun 24, 2015 | 100.01 | 100.89 | 96.40 | 96.94 | 77,125,776 | -0.37(-0.38%) |
Jun 23, 2015 | 96.34 | 97.39 | 95.75 | 97.31 | 15,352,595 | +0.90(+0.93%) |
Jun 22, 2015 | 95.04 | 96.69 | 94.19 | 96.41 | 16,716,447 | +2.54(+2.71%) |
Jun 19, 2015 | 96.24 | 96.42 | 93.82 | 93.87 | 19,814,802 | -0.87(-0.92%) |
Jun 18, 2015 | 94.65 | 95.34 | 94.37 | 94.74 | 8,960,609 | +0.47(+0.50%) |
Jun 17, 2015 | 95.13 | 95.13 | 93.96 | 94.27 | 9,903,474 | -1.00(-1.05%) |
Jun 16, 2015 | 94.24 | 95.61 | 93.69 | 95.27 | 16,028,508 | +1.84(+1.97%) |
Jun 15, 2015 | 92.86 | 93.59 | 91.66 | 93.43 | 19,048,182 | -0.99(-1.05%) |
Jun 12, 2015 | 94.92 | 95.34 | 94.12 | 94.42 | 10,278,821 | -0.68(-0.71%) |
Jun 11, 2015 | 96.89 | 96.92 | 94.09 | 95.09 | 26,613,074 | -0.78(-0.81%) |
Jun 10, 2015 | 93.40 | 98.97 | 93.23 | 95.87 | 57,098,212 | +3.42(+3.70%) |
Jun 09, 2015 | 89.33 | 92.71 | 89.60 | 92.45 | 21,962,276 | +2.85(+3.18%) |
Jun 08, 2015 | 90.71 | 90.82 | 89.00 | 89.60 | 11,148,914 | -0.86(-0.95%) |
Jun 05, 2015 | 89.21 | 90.54 | 89.13 | 90.46 | 11,624,346 | +1.11(+1.24%) |
Jun 04, 2015 | 88.38 | 89.43 | 88.04 | 89.35 | 10,065,727 | +0.54(+0.61%) |
Jun 03, 2015 | 89.24 | 89.73 | 88.64 | 88.81 | 6,236,404 | -0.32(-0.36%) |
Jun 02, 2015 | 88.71 | 89.68 | 88.41 | 89.13 | 7,528,226 | +0.13(+0.14%) |
Jun 01, 2015 | 88.84 | 89.12 | 87.94 | 89.00 | 9,925,111 | -0.15(-0.17%) |
May 29, 2015 | 89.47 | 90.21 | 88.96 | 89.15 | 12,712,013 | -0.36(-0.40%) |
May 28, 2015 | 89.71 | 89.86 | 88.93 | 89.51 | 7,821,540 | -0.35(-0.39%) |
May 27, 2015 | 88.14 | 89.91 | 87.93 | 89.86 | 10,491,663 | +1.86(+2.12%) |
May 26, 2015 | 88.87 | 89.06 | 87.79 | 87.99 | 9,643,893 | -0.85(-0.95%) |
May 22, 2015 | 89.18 | 88.84 | 88.84 | 88.84 | 52,263,396 | -0.16(-0.18%) |
May 21, 2015 | 89.08 | 89.57 | 88.18 | 89.00 | 12,766,977 | +0.21(+0.24%) |
May 20, 2015 | 88.21 | 89.11 | 87.36 | 88.79 | 12,756,575 | +0.72(+0.82%) |
May 19, 2015 | 88.89 | 89.79 | 87.84 | 88.07 | 19,097,938 | -0.20(-0.22%) |
May 18, 2015 | 87.54 | 88.53 | 87.02 | 88.27 | 14,808,443 | +0.66(+0.75%) |
May 15, 2015 | 86.36 | 88.35 | 85.76 | 87.61 | 37,053,008 | +3.77(+4.50%) |
May 14, 2015 | 83.29 | 83.92 | 82.33 | 83.84 | 8,894,158 | +0.96(+1.16%) |
May 13, 2015 | 83.40 | 84.20 | 82.69 | 82.87 | 11,152,925 | -0.50(-0.60%) |
May 12, 2015 | 83.81 | 83.81 | 82.99 | 83.38 | 11,899,698 | -0.90(-1.07%) |
May 11, 2015 | 82.32 | 84.86 | 82.24 | 84.28 | 23,877,922 | +2.19(+2.67%) |
May 08, 2015 | 81.04 | 82.15 | 80.96 | 82.09 | 13,828,247 | +1.34(+1.66%) |
May 07, 2015 | 80.11 | 80.79 | 79.46 | 80.75 | 10,218,180 | +0.67(+0.84%) |
May 06, 2015 | 81.03 | 81.21 | 79.52 | 80.08 | 11,503,456 | -0.72(-0.89%) |
May 05, 2015 | 81.24 | 82.44 | 80.76 | 80.79 | 27,112,378 | +1.52(+1.92%) |
May 04, 2015 | 79.57 | 79.71 | 78.90 | 79.27 | 7,963,857 | -0.30(-0.38%) |