Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 101.66 | 101.80 | 100.33 | 100.43 | 802,027 | -1.00(-0.99%) |
Jul 30, 2015 | 100.23 | 101.64 | 99.80 | 101.43 | 707,533 | +1.09(+1.09%) |
Jul 29, 2015 | 99.98 | 100.50 | 99.48 | 100.34 | 735,738 | +0.53(+0.53%) |
Jul 28, 2015 | 101.01 | 101.01 | 99.46 | 99.81 | 718,941 | -0.52(-0.52%) |
Jul 27, 2015 | 101.46 | 101.79 | 99.89 | 100.33 | 1,532,948 | -1.36(-1.34%) |
Jul 24, 2015 | 101.20 | 103.17 | 100.97 | 101.70 | 1,093,406 | +0.06(+0.05%) |
Jul 23, 2015 | 102.28 | 102.53 | 101.16 | 101.64 | 955,504 | -0.56(-0.54%) |
Jul 22, 2015 | 101.77 | 102.65 | 101.61 | 102.20 | 799,287 | +0.05(+0.05%) |
Jul 21, 2015 | 102.86 | 103.56 | 101.90 | 102.14 | 968,199 | -0.54(-0.52%) |
Jul 20, 2015 | 102.65 | 103.26 | 102.21 | 102.68 | 705,222 | +0.14(+0.14%) |
Jul 17, 2015 | 102.52 | 102.74 | 101.93 | 102.53 | 590,151 | -0.01(-0.01%) |
Jul 16, 2015 | 102.76 | 103.07 | 102.50 | 102.54 | 938,326 | +0.38(+0.37%) |
Jul 15, 2015 | 101.91 | 102.22 | 101.43 | 102.16 | 831,419 | +0.21(+0.20%) |
Jul 14, 2015 | 101.24 | 102.30 | 100.90 | 101.95 | 531,025 | +0.84(+0.83%) |
Jul 13, 2015 | 101.39 | 101.59 | 100.70 | 101.11 | 696,074 | +0.64(+0.63%) |
Jul 10, 2015 | 99.53 | 100.77 | 98.87 | 100.48 | 876,754 | +1.91(+1.94%) |
Jul 09, 2015 | 99.43 | 100.04 | 98.17 | 98.57 | 1,022,399 | +0.28(+0.29%) |
Jul 08, 2015 | 98.57 | 99.23 | 97.94 | 98.29 | 958,334 | -1.26(-1.27%) |
Jul 07, 2015 | 98.91 | 99.74 | 97.68 | 99.55 | 866,115 | +0.92(+0.93%) |
Jul 06, 2015 | 98.10 | 99.31 | 98.09 | 98.63 | 1,127,224 | -0.24(-0.24%) |
Jul 02, 2015 | 99.40 | 98.87 | 98.87 | 98.87 | 622,340 | -0.25(-0.26%) |
Jul 01, 2015 | 98.88 | 99.46 | 98.36 | 99.12 | 719,618 | +0.94(+0.95%) |
Jun 30, 2015 | 98.22 | 98.62 | 97.44 | 98.19 | 1,165,467 | +0.72(+0.74%) |
Jun 29, 2015 | 99.62 | 99.95 | 97.28 | 97.47 | 883,680 | -3.07(-3.06%) |
Jun 26, 2015 | 99.71 | 100.59 | 99.38 | 100.54 | 808,924 | +1.19(+1.20%) |
Jun 25, 2015 | 100.08 | 100.32 | 99.34 | 99.35 | 517,730 | -0.65(-0.65%) |
Jun 24, 2015 | 100.22 | 100.95 | 99.96 | 100.00 | 572,309 | -0.56(-0.56%) |
Jun 23, 2015 | 100.72 | 101.01 | 100.00 | 100.56 | 607,300 | -0.23(-0.23%) |
Jun 22, 2015 | 100.80 | 100.97 | 100.00 | 100.79 | 773,453 | +0.69(+0.69%) |
Jun 19, 2015 | 99.77 | 100.54 | 99.22 | 100.10 | 3,269,262 | +0.05(+0.05%) |
Jun 18, 2015 | 98.99 | 100.31 | 98.49 | 100.04 | 1,867,887 | +1.44(+1.46%) |
Jun 17, 2015 | 98.59 | 99.00 | 98.14 | 98.60 | 695,354 | +0.35(+0.36%) |
Jun 16, 2015 | 97.90 | 98.56 | 97.77 | 98.25 | 701,778 | +0.07(+0.07%) |
Jun 15, 2015 | 98.16 | 98.20 | 97.38 | 98.18 | 896,564 | -0.69(-0.70%) |
Jun 12, 2015 | 98.77 | 99.09 | 98.11 | 98.87 | 1,503,188 | -0.04(-0.04%) |
Jun 11, 2015 | 98.06 | 98.92 | 97.68 | 98.90 | 970,568 | +1.11(+1.13%) |
Jun 10, 2015 | 96.72 | 97.94 | 96.50 | 97.80 | 1,246,512 | +1.38(+1.43%) |
Jun 09, 2015 | 96.09 | 96.81 | 95.38 | 96.41 | 1,029,487 | +0.40(+0.42%) |
Jun 08, 2015 | 97.29 | 97.77 | 95.99 | 96.01 | 1,309,310 | -1.44(-1.47%) |
Jun 05, 2015 | 98.10 | 98.54 | 97.28 | 97.45 | 798,132 | -0.45(-0.46%) |
Jun 04, 2015 | 98.91 | 99.29 | 97.77 | 97.90 | 684,403 | -1.40(-1.41%) |
Jun 03, 2015 | 98.96 | 99.81 | 98.48 | 99.31 | 818,506 | +0.71(+0.72%) |
Jun 02, 2015 | 98.53 | 98.93 | 97.78 | 98.60 | 565,743 | -0.08(-0.08%) |
Jun 01, 2015 | 98.55 | 99.21 | 98.19 | 98.68 | 951,361 | +0.36(+0.37%) |
May 29, 2015 | 99.15 | 99.50 | 97.84 | 98.31 | 1,426,757 | -0.66(-0.67%) |
May 28, 2015 | 98.76 | 99.38 | 98.39 | 98.98 | 582,865 | -0.35(-0.36%) |
May 27, 2015 | 99.08 | 99.60 | 98.45 | 99.33 | 740,609 | +0.58(+0.59%) |
May 26, 2015 | 100.11 | 100.11 | 98.54 | 98.75 | 1,176,366 | -1.39(-1.39%) |
May 22, 2015 | 99.97 | 100.14 | 100.14 | 100.14 | 880,512 | +0.20(+0.20%) |
May 21, 2015 | 99.99 | 100.26 | 98.99 | 99.94 | 820,614 | -0.35(-0.34%) |
May 20, 2015 | 99.79 | 100.42 | 99.54 | 100.29 | 912,085 | +0.15(+0.15%) |
May 19, 2015 | 99.75 | 100.51 | 99.71 | 100.13 | 790,263 | +0.59(+0.59%) |
May 18, 2015 | 99.59 | 100.24 | 99.43 | 99.54 | 742,631 | -0.17(-0.17%) |
May 15, 2015 | 98.87 | 99.78 | 98.59 | 99.71 | 1,322,480 | +1.13(+1.15%) |
May 14, 2015 | 97.65 | 98.74 | 97.18 | 98.58 | 1,007,122 | +1.39(+1.43%) |
May 13, 2015 | 96.71 | 97.67 | 96.71 | 97.19 | 1,379,264 | +0.64(+0.67%) |
May 12, 2015 | 96.07 | 96.79 | 95.12 | 96.55 | 1,338,670 | -0.19(-0.20%) |
May 11, 2015 | 97.60 | 97.99 | 96.68 | 96.74 | 993,133 | -1.07(-1.09%) |
May 08, 2015 | 97.89 | 98.36 | 97.44 | 97.81 | 1,061,021 | +0.79(+0.81%) |
May 07, 2015 | 96.52 | 97.11 | 96.07 | 97.02 | 1,105,493 | +0.34(+0.36%) |
May 06, 2015 | 98.25 | 99.07 | 96.41 | 96.68 | 1,188,062 | -1.46(-1.49%) |
May 05, 2015 | 98.22 | 98.62 | 97.84 | 98.14 | 1,125,681 | -0.15(-0.15%) |
May 04, 2015 | 97.67 | 98.57 | 97.13 | 98.28 | 1,340,458 | +1.07(+1.10%) |