Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 90.17 | 90.33 | 89.69 | 90.20 | 1,266,081 | -0.71(-0.79%) |
Jul 30, 2015 | 91.07 | 91.14 | 90.44 | 90.91 | 936,304 | -1.12(-1.21%) |
Jul 29, 2015 | 92.23 | 92.65 | 92.02 | 92.03 | 1,335,142 | +0.97(+1.07%) |
Jul 28, 2015 | 91.03 | 91.46 | 90.56 | 91.05 | 1,505,812 | +0.43(+0.47%) |
Jul 27, 2015 | 91.46 | 91.55 | 90.36 | 90.63 | 1,030,464 | -1.33(-1.44%) |
Jul 24, 2015 | 92.90 | 93.33 | 91.86 | 91.95 | 1,292,132 | -0.33(-0.36%) |
Jul 23, 2015 | 95.39 | 95.39 | 90.97 | 92.28 | 2,826,098 | -3.81(-3.97%) |
Jul 22, 2015 | 95.95 | 96.59 | 95.80 | 96.10 | 441,841 | -0.30(-0.31%) |
Jul 21, 2015 | 96.80 | 96.80 | 96.01 | 96.39 | 437,987 | -0.15(-0.16%) |
Jul 20, 2015 | 96.55 | 96.93 | 96.48 | 96.55 | 386,765 | -0.59(-0.60%) |
Jul 17, 2015 | 96.85 | 97.42 | 96.77 | 97.13 | 277,144 | -0.54(-0.55%) |
Jul 16, 2015 | 97.98 | 98.15 | 97.41 | 97.67 | 428,186 | +0.41(+0.42%) |
Jul 15, 2015 | 97.10 | 97.69 | 97.00 | 97.26 | 493,846 | +0.16(+0.17%) |
Jul 14, 2015 | 96.80 | 97.36 | 96.57 | 97.10 | 1,134,109 | +1.36(+1.42%) |
Jul 13, 2015 | 95.80 | 96.29 | 95.52 | 95.74 | 738,762 | +0.22(+0.24%) |
Jul 10, 2015 | 95.91 | 95.91 | 95.25 | 95.52 | 1,112,129 | +3.16(+3.43%) |
Jul 09, 2015 | 93.45 | 93.51 | 92.36 | 92.36 | 826,621 | +0.73(+0.80%) |
Jul 08, 2015 | 92.51 | 92.66 | 91.61 | 91.62 | 829,149 | -2.16(-2.30%) |
Jul 07, 2015 | 93.30 | 93.95 | 92.14 | 93.78 | 848,985 | -0.38(-0.40%) |
Jul 06, 2015 | 93.71 | 94.44 | 93.64 | 94.16 | 619,879 | -0.60(-0.64%) |
Jul 02, 2015 | 94.56 | 94.76 | 94.76 | 94.76 | 723,081 | +0.38(+0.40%) |
Jul 01, 2015 | 94.16 | 94.72 | 93.99 | 94.39 | 960,353 | +1.20(+1.28%) |
Jun 30, 2015 | 93.60 | 93.97 | 92.98 | 93.19 | 2,278,342 | -0.53(-0.57%) |
Jun 29, 2015 | 94.26 | 94.85 | 93.61 | 93.72 | 2,775,143 | -2.48(-2.58%) |
Jun 26, 2015 | 97.08 | 97.33 | 95.97 | 96.20 | 1,811,890 | -0.72(-0.75%) |
Jun 25, 2015 | 97.29 | 97.29 | 94.76 | 96.93 | 1,713,495 | -0.06(-0.07%) |
Jun 24, 2015 | 97.63 | 98.01 | 96.84 | 96.99 | 639,836 | -0.95(-0.97%) |
Jun 23, 2015 | 98.15 | 98.16 | 97.53 | 97.94 | 1,135,340 | +1.61(+1.67%) |
Jun 22, 2015 | 96.71 | 97.20 | 96.31 | 96.33 | 594,868 | +0.65(+0.68%) |
Jun 19, 2015 | 96.19 | 96.31 | 95.65 | 95.68 | 684,944 | -0.96(-1.00%) |
Jun 18, 2015 | 96.75 | 97.04 | 96.15 | 96.64 | 1,482,415 | +1.86(+1.96%) |
Jun 17, 2015 | 94.49 | 95.68 | 94.10 | 94.79 | 3,504,409 | +0.55(+0.59%) |
Jun 16, 2015 | 93.14 | 94.38 | 93.01 | 94.23 | 651,950 | +0.63(+0.68%) |
Jun 15, 2015 | 93.17 | 94.17 | 92.94 | 93.60 | 644,679 | -1.09(-1.15%) |
Jun 12, 2015 | 94.76 | 95.13 | 94.53 | 94.69 | 799,236 | +0.01(+0.01%) |
Jun 11, 2015 | 94.92 | 95.42 | 94.31 | 94.68 | 931,551 | +0.80(+0.86%) |
Jun 10, 2015 | 93.30 | 94.88 | 93.26 | 93.88 | 820,611 | +0.51(+0.55%) |
Jun 09, 2015 | 93.50 | 93.55 | 92.42 | 93.37 | 1,309,172 | +1.25(+1.36%) |
Jun 08, 2015 | 94.76 | 92.84 | 91.04 | 92.11 | 3,589,753 | -2.65(-2.80%) |
Jun 05, 2015 | 86.28 | 94.98 | 86.08 | 94.76 | 5,039,842 | +6.99(+7.96%) |
Jun 04, 2015 | 88.34 | 88.81 | 87.62 | 87.78 | 355,537 | -0.75(-0.85%) |
Jun 03, 2015 | 88.41 | 88.78 | 88.28 | 88.53 | 519,264 | +0.40(+0.46%) |
Jun 02, 2015 | 87.80 | 88.36 | 87.71 | 88.13 | 550,811 | -0.59(-0.66%) |
Jun 01, 2015 | 89.26 | 89.39 | 88.48 | 88.72 | 417,674 | -0.39(-0.44%) |
May 29, 2015 | 89.47 | 89.67 | 88.85 | 89.11 | 945,195 | -1.46(-1.61%) |
May 28, 2015 | 90.20 | 90.69 | 89.94 | 90.57 | 1,034,893 | +0.16(+0.18%) |
May 27, 2015 | 90.12 | 90.71 | 89.93 | 90.41 | 750,698 | +1.63(+1.84%) |
May 26, 2015 | 89.91 | 89.92 | 88.65 | 88.78 | 1,045,821 | -1.12(-1.25%) |
May 22, 2015 | 91.03 | 89.91 | 89.91 | 89.91 | 586,359 | -0.45(-0.50%) |
May 21, 2015 | 90.16 | 90.73 | 89.91 | 90.36 | 568,702 | +0.70(+0.78%) |
May 20, 2015 | 90.01 | 90.20 | 89.54 | 89.66 | 953,971 | -0.58(-0.64%) |
May 19, 2015 | 90.56 | 90.62 | 90.06 | 90.24 | 571,244 | +0.10(+0.11%) |
May 18, 2015 | 89.92 | 90.44 | 89.86 | 90.14 | 458,339 | -0.54(-0.59%) |
May 15, 2015 | 90.27 | 90.81 | 90.10 | 90.68 | 352,683 | +0.24(+0.27%) |
May 14, 2015 | 89.96 | 90.57 | 89.71 | 90.44 | 779,466 | +1.81(+2.05%) |
May 13, 2015 | 88.89 | 89.00 | 88.36 | 88.62 | 626,201 | +0.22(+0.25%) |
May 12, 2015 | 88.32 | 88.62 | 88.09 | 88.40 | 904,745 | -0.65(-0.73%) |
May 11, 2015 | 88.83 | 89.59 | 89.00 | 89.05 | 705,162 | +0.22(+0.24%) |
May 08, 2015 | 88.48 | 89.22 | 88.12 | 88.83 | 1,804,741 | +1.63(+1.87%) |
May 07, 2015 | 86.94 | 87.43 | 86.81 | 87.20 | 1,293,711 | -0.70(-0.79%) |
May 06, 2015 | 88.14 | 88.28 | 87.63 | 87.90 | 1,330,283 | -0.11(-0.13%) |
May 05, 2015 | 88.71 | 88.85 | 87.79 | 88.01 | 1,011,712 | -1.12(-1.26%) |
May 04, 2015 | 89.22 | 89.42 | 88.90 | 89.14 | 513,727 | -0.08(-0.09%) |