Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 98.77 | 100.11 | 97.42 | 97.58 | 1,256,497 | -1.13(-1.15%) |
Jul 30, 2015 | 98.25 | 98.84 | 97.87 | 98.71 | 1,049,214 | +0.06(+0.06%) |
Jul 29, 2015 | 98.09 | 98.90 | 98.06 | 98.66 | 867,417 | +0.70(+0.71%) |
Jul 28, 2015 | 98.23 | 98.27 | 97.46 | 97.96 | 761,596 | +0.13(+0.13%) |
Jul 27, 2015 | 97.77 | 98.08 | 97.20 | 97.83 | 677,817 | -0.24(-0.25%) |
Jul 24, 2015 | 98.39 | 98.73 | 98.01 | 98.07 | 674,541 | -0.28(-0.29%) |
Jul 23, 2015 | 98.78 | 98.84 | 98.21 | 98.36 | 663,606 | -0.34(-0.34%) |
Jul 22, 2015 | 99.01 | 99.24 | 98.49 | 98.69 | 655,797 | -0.20(-0.21%) |
Jul 21, 2015 | 99.19 | 99.71 | 98.54 | 98.90 | 911,404 | -0.18(-0.19%) |
Jul 20, 2015 | 99.12 | 99.46 | 98.69 | 99.08 | 671,999 | -0.09(-0.09%) |
Jul 17, 2015 | 99.35 | 99.60 | 98.91 | 99.17 | 506,127 | -0.37(-0.37%) |
Jul 16, 2015 | 99.55 | 99.65 | 98.96 | 99.54 | 685,950 | +0.90(+0.91%) |
Jul 15, 2015 | 99.32 | 99.44 | 98.48 | 98.64 | 798,800 | -0.19(-0.20%) |
Jul 14, 2015 | 98.77 | 99.05 | 98.35 | 98.83 | 631,750 | +0.03(+0.03%) |
Jul 13, 2015 | 99.32 | 99.49 | 98.54 | 98.80 | 986,567 | +0.24(+0.25%) |
Jul 10, 2015 | 98.34 | 98.90 | 97.72 | 98.56 | 1,207,240 | +1.58(+1.63%) |
Jul 09, 2015 | 97.01 | 97.43 | 96.67 | 96.98 | 1,328,082 | +0.86(+0.90%) |
Jul 08, 2015 | 96.04 | 96.95 | 95.93 | 96.12 | 1,524,061 | -0.89(-0.92%) |
Jul 07, 2015 | 96.54 | 97.06 | 95.22 | 97.01 | 747,870 | +0.47(+0.49%) |
Jul 06, 2015 | 95.42 | 96.70 | 95.27 | 96.54 | 807,057 | +0.17(+0.18%) |
Jul 02, 2015 | 96.83 | 96.36 | 96.36 | 96.36 | 917,123 | -0.19(-0.20%) |
Jul 01, 2015 | 97.75 | 98.19 | 96.34 | 96.55 | 2,325,262 | +0.03(+0.03%) |
Jun 30, 2015 | 97.86 | 98.20 | 96.36 | 96.53 | 1,439,433 | -0.36(-0.37%) |
Jun 29, 2015 | 98.77 | 99.09 | 96.81 | 96.88 | 1,054,239 | -2.61(-2.63%) |
Jun 26, 2015 | 100.19 | 100.22 | 99.33 | 99.50 | 2,061,574 | -0.29(-0.29%) |
Jun 25, 2015 | 100.71 | 100.71 | 99.78 | 99.79 | 820,334 | -0.47(-0.47%) |
Jun 24, 2015 | 100.44 | 100.64 | 100.14 | 100.26 | 1,209,628 | -0.45(-0.45%) |
Jun 23, 2015 | 100.45 | 100.84 | 100.30 | 100.72 | 922,211 | +0.31(+0.31%) |
Jun 22, 2015 | 100.17 | 100.66 | 100.05 | 100.41 | 729,330 | +0.68(+0.68%) |
Jun 19, 2015 | 101.01 | 101.15 | 99.73 | 99.73 | 1,543,963 | -1.48(-1.46%) |
Jun 18, 2015 | 100.81 | 101.39 | 100.51 | 101.21 | 1,118,008 | +0.77(+0.77%) |
Jun 17, 2015 | 100.42 | 100.90 | 99.73 | 100.44 | 968,286 | +0.35(+0.35%) |
Jun 16, 2015 | 99.15 | 100.23 | 98.99 | 100.09 | 957,755 | +0.77(+0.78%) |
Jun 15, 2015 | 98.22 | 99.42 | 98.12 | 99.31 | 1,128,454 | +0.32(+0.32%) |
Jun 12, 2015 | 99.85 | 100.14 | 98.92 | 98.99 | 1,620,579 | -0.93(-0.93%) |
Jun 11, 2015 | 99.17 | 100.03 | 99.17 | 99.92 | 973,393 | +0.77(+0.78%) |
Jun 10, 2015 | 97.60 | 99.35 | 97.44 | 99.15 | 860,254 | +1.72(+1.77%) |
Jun 09, 2015 | 97.32 | 97.80 | 97.20 | 97.43 | 663,178 | +0.14(+0.14%) |
Jun 08, 2015 | 97.53 | 97.99 | 97.25 | 97.29 | 664,986 | -0.48(-0.50%) |
Jun 05, 2015 | 97.94 | 98.57 | 97.39 | 97.77 | 737,600 | +0.15(+0.16%) |
Jun 04, 2015 | 98.08 | 98.87 | 97.44 | 97.62 | 883,335 | -1.07(-1.08%) |
Jun 03, 2015 | 98.41 | 98.97 | 98.00 | 98.69 | 800,180 | +0.69(+0.70%) |
Jun 02, 2015 | 97.56 | 98.36 | 96.92 | 98.00 | 1,041,918 | +0.28(+0.29%) |
Jun 01, 2015 | 98.26 | 98.59 | 97.67 | 97.72 | 1,161,111 | -0.30(-0.31%) |
May 29, 2015 | 99.72 | 99.72 | 97.98 | 98.02 | 1,844,608 | -1.63(-1.63%) |
May 28, 2015 | 99.30 | 99.71 | 98.91 | 99.64 | 799,408 | -0.07(-0.07%) |
May 27, 2015 | 99.28 | 100.13 | 98.79 | 99.71 | 1,244,649 | +0.79(+0.80%) |
May 26, 2015 | 99.14 | 99.63 | 98.38 | 98.92 | 1,388,749 | -0.72(-0.72%) |
May 22, 2015 | 98.65 | 99.63 | 99.63 | 99.63 | 1,904,778 | +0.51(+0.52%) |
May 21, 2015 | 98.58 | 99.18 | 98.48 | 99.12 | 1,289,672 | +0.15(+0.15%) |
May 20, 2015 | 98.28 | 99.12 | 97.86 | 98.98 | 1,202,503 | +0.76(+0.77%) |
May 19, 2015 | 98.07 | 98.60 | 97.73 | 98.22 | 1,406,520 | +0.37(+0.38%) |
May 18, 2015 | 96.48 | 97.91 | 96.25 | 97.85 | 1,134,226 | +1.45(+1.51%) |
May 15, 2015 | 96.80 | 97.13 | 95.87 | 96.40 | 1,644,268 | -0.42(-0.43%) |
May 14, 2015 | 96.25 | 96.87 | 95.61 | 96.82 | 1,428,833 | +1.31(+1.37%) |
May 13, 2015 | 95.90 | 96.35 | 95.09 | 95.51 | 1,343,960 | -0.46(-0.48%) |
May 12, 2015 | 96.39 | 96.78 | 95.60 | 95.97 | 891,635 | -1.05(-1.08%) |
May 11, 2015 | 96.48 | 97.66 | 96.48 | 97.02 | 1,590,405 | +0.29(+0.30%) |
May 08, 2015 | 95.85 | 96.84 | 95.54 | 96.73 | 1,704,852 | +1.92(+2.02%) |
May 07, 2015 | 94.46 | 95.03 | 93.77 | 94.81 | 1,336,097 | +0.51(+0.54%) |
May 06, 2015 | 94.77 | 94.90 | 93.61 | 94.30 | 1,071,526 | -0.30(-0.32%) |
May 05, 2015 | 95.66 | 96.17 | 94.56 | 94.60 | 5,997,676 | -1.07(-1.12%) |
May 04, 2015 | 95.38 | 95.82 | 94.89 | 95.67 | 812,367 | +0.37(+0.39%) |