Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 96.63 | 98.15 | 96.52 | 97.89 | 2,522,846 | -0.29(-0.29%) |
Jul 30, 2015 | 97.45 | 98.65 | 97.28 | 98.17 | 4,815,534 | -4.25(-4.15%) |
Jul 29, 2015 | 101.97 | 102.87 | 101.92 | 102.42 | 1,364,005 | +1.06(+1.04%) |
Jul 28, 2015 | 101.15 | 101.72 | 100.63 | 101.37 | 1,200,990 | +0.38(+0.37%) |
Jul 27, 2015 | 101.28 | 101.47 | 100.55 | 100.99 | 1,711,075 | -0.86(-0.84%) |
Jul 24, 2015 | 103.06 | 103.20 | 101.75 | 101.85 | 1,363,120 | -1.16(-1.12%) |
Jul 23, 2015 | 104.09 | 104.10 | 102.78 | 103.00 | 1,725,224 | -1.37(-1.31%) |
Jul 22, 2015 | 103.77 | 104.77 | 103.76 | 104.37 | 1,043,476 | -0.49(-0.47%) |
Jul 21, 2015 | 104.99 | 105.11 | 104.20 | 104.86 | 1,874,788 | -0.36(-0.34%) |
Jul 20, 2015 | 105.43 | 105.82 | 105.15 | 105.22 | 1,253,557 | +0.01(+0.01%) |
Jul 17, 2015 | 105.03 | 105.22 | 104.47 | 105.22 | 1,031,263 | +0.06(+0.06%) |
Jul 16, 2015 | 105.58 | 105.59 | 104.78 | 105.16 | 2,230,823 | +1.02(+0.98%) |
Jul 15, 2015 | 104.50 | 104.85 | 103.95 | 104.14 | 1,297,125 | +0.11(+0.10%) |
Jul 14, 2015 | 104.10 | 104.33 | 103.41 | 104.03 | 2,486,722 | +0.32(+0.31%) |
Jul 13, 2015 | 103.86 | 104.02 | 103.23 | 103.71 | 1,909,758 | +0.04(+0.04%) |
Jul 10, 2015 | 103.36 | 103.95 | 102.63 | 103.67 | 4,226,055 | +5.08(+5.16%) |
Jul 09, 2015 | 99.44 | 99.83 | 98.54 | 98.58 | 2,039,985 | +1.45(+1.49%) |
Jul 08, 2015 | 97.82 | 97.92 | 96.88 | 97.13 | 1,011,214 | -0.63(-0.64%) |
Jul 07, 2015 | 96.11 | 97.84 | 94.94 | 97.76 | 2,863,621 | +0.81(+0.84%) |
Jul 06, 2015 | 96.58 | 97.72 | 96.34 | 96.95 | 2,682,179 | -2.91(-2.91%) |
Jul 02, 2015 | 99.81 | 99.86 | 99.86 | 99.86 | 852,957 | -0.49(-0.49%) |
Jul 01, 2015 | 100.69 | 100.98 | 99.66 | 100.35 | 1,419,157 | +1.55(+1.57%) |
Jun 30, 2015 | 100.63 | 100.63 | 98.04 | 98.80 | 2,840,391 | -0.97(-0.97%) |
Jun 29, 2015 | 100.54 | 100.99 | 99.56 | 99.77 | 1,881,747 | -3.35(-3.25%) |
Jun 26, 2015 | 103.59 | 103.93 | 102.64 | 103.12 | 710,830 | +0.36(+0.35%) |
Jun 25, 2015 | 103.24 | 103.60 | 101.91 | 102.76 | 1,863,516 | -0.48(-0.47%) |
Jun 24, 2015 | 103.52 | 104.27 | 103.17 | 103.24 | 1,264,924 | -0.07(-0.06%) |
Jun 23, 2015 | 103.32 | 103.54 | 102.67 | 103.31 | 1,233,544 | +0.98(+0.95%) |
Jun 22, 2015 | 102.41 | 103.65 | 102.18 | 102.33 | 1,601,635 | +2.43(+2.43%) |
Jun 19, 2015 | 100.46 | 100.59 | 99.83 | 99.90 | 1,569,424 | -0.56(-0.55%) |
Jun 18, 2015 | 99.97 | 101.10 | 99.43 | 100.46 | 1,529,568 | +1.03(+1.04%) |
Jun 17, 2015 | 98.51 | 99.84 | 98.51 | 99.43 | 1,296,694 | +0.02(+0.02%) |
Jun 16, 2015 | 98.32 | 99.65 | 98.10 | 99.41 | 736,436 | +0.83(+0.84%) |
Jun 15, 2015 | 98.58 | 99.19 | 98.30 | 98.58 | 1,900,857 | -1.33(-1.33%) |
Jun 12, 2015 | 98.95 | 100.30 | 98.71 | 99.91 | 1,490,520 | -0.75(-0.75%) |
Jun 11, 2015 | 101.38 | 102.01 | 100.39 | 100.66 | 1,331,325 | +0.43(+0.43%) |
Jun 10, 2015 | 99.00 | 101.01 | 98.79 | 100.23 | 1,108,505 | +1.78(+1.81%) |
Jun 09, 2015 | 98.35 | 99.05 | 97.75 | 98.44 | 1,146,878 | -0.29(-0.30%) |
Jun 08, 2015 | 98.70 | 99.76 | 98.20 | 98.74 | 3,409,816 | -3.20(-3.14%) |
Jun 05, 2015 | 97.91 | 102.46 | 97.14 | 101.94 | 5,804,074 | +2.23(+2.23%) |
Jun 04, 2015 | 99.51 | 100.91 | 99.34 | 99.71 | 1,861,329 | -1.06(-1.05%) |
Jun 03, 2015 | 101.20 | 101.41 | 100.51 | 100.77 | 1,955,499 | +0.88(+0.88%) |
Jun 02, 2015 | 98.77 | 100.24 | 98.51 | 99.89 | 1,780,613 | +2.22(+2.27%) |
Jun 01, 2015 | 98.45 | 98.59 | 97.49 | 97.67 | 1,096,778 | -1.04(-1.05%) |
May 29, 2015 | 99.90 | 99.98 | 98.19 | 98.71 | 1,244,753 | -1.49(-1.49%) |
May 28, 2015 | 100.30 | 100.37 | 99.36 | 100.20 | 762,546 | +0.36(+0.36%) |
May 27, 2015 | 98.57 | 100.30 | 98.50 | 99.84 | 1,756,432 | +1.54(+1.57%) |
May 26, 2015 | 99.94 | 100.07 | 98.29 | 98.30 | 968,488 | -2.03(-2.02%) |
May 22, 2015 | 101.50 | 100.34 | 100.34 | 100.34 | 724,964 | -1.12(-1.10%) |
May 21, 2015 | 101.12 | 101.80 | 101.11 | 101.46 | 744,756 | +0.42(+0.41%) |
May 20, 2015 | 101.12 | 101.56 | 100.84 | 101.04 | 765,214 | -0.33(-0.32%) |
May 19, 2015 | 101.14 | 101.71 | 100.86 | 101.37 | 1,160,131 | +1.46(+1.46%) |
May 18, 2015 | 99.71 | 100.47 | 99.44 | 99.91 | 1,343,065 | -0.79(-0.78%) |
May 15, 2015 | 100.39 | 100.99 | 99.98 | 100.70 | 1,132,366 | +0.22(+0.22%) |
May 14, 2015 | 99.92 | 100.56 | 99.80 | 100.47 | 1,231,007 | +1.56(+1.57%) |
May 13, 2015 | 99.89 | 100.16 | 98.63 | 98.92 | 971,312 | +0.11(+0.12%) |
May 12, 2015 | 99.51 | 99.52 | 98.45 | 98.80 | 1,428,797 | -0.43(-0.44%) |
May 11, 2015 | 99.03 | 100.55 | 98.96 | 99.24 | 1,333,500 | -1.14(-1.13%) |
May 08, 2015 | 99.85 | 100.77 | 99.75 | 100.38 | 2,504,075 | +2.37(+2.42%) |
May 07, 2015 | 97.50 | 98.65 | 97.24 | 98.00 | 1,654,920 | -0.16(-0.16%) |
May 06, 2015 | 98.75 | 98.96 | 97.81 | 98.16 | 2,884,647 | +2.19(+2.29%) |
May 05, 2015 | 97.53 | 97.60 | 95.81 | 95.96 | 1,979,990 | -0.88(-0.90%) |
May 04, 2015 | 98.47 | 98.53 | 96.81 | 96.84 | 2,120,201 | -2.55(-2.57%) |