Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 98.53 | 99.87 | 97.18 | 97.35 | 1,259,522 | -1.13(-1.15%) |
Jul 30, 2015 | 98.01 | 98.60 | 97.64 | 98.48 | 1,051,740 | +0.06(+0.06%) |
Jul 29, 2015 | 97.86 | 98.66 | 97.82 | 98.42 | 869,505 | +0.70(+0.71%) |
Jul 28, 2015 | 97.99 | 98.03 | 97.22 | 97.72 | 763,430 | +0.13(+0.13%) |
Jul 27, 2015 | 97.54 | 97.85 | 96.97 | 97.60 | 679,449 | -0.24(-0.25%) |
Jul 24, 2015 | 98.16 | 98.50 | 97.77 | 97.84 | 676,165 | -0.28(-0.29%) |
Jul 23, 2015 | 98.54 | 98.60 | 97.97 | 98.12 | 665,204 | -0.34(-0.34%) |
Jul 22, 2015 | 98.78 | 99.00 | 98.25 | 98.46 | 657,376 | -0.20(-0.21%) |
Jul 21, 2015 | 98.95 | 99.47 | 98.30 | 98.66 | 913,598 | -0.18(-0.19%) |
Jul 20, 2015 | 98.88 | 99.22 | 98.46 | 98.84 | 673,617 | -0.09(-0.09%) |
Jul 17, 2015 | 99.11 | 99.37 | 98.67 | 98.93 | 507,346 | -0.37(-0.37%) |
Jul 16, 2015 | 99.31 | 99.41 | 98.72 | 99.30 | 687,602 | +0.90(+0.91%) |
Jul 15, 2015 | 99.09 | 99.20 | 98.25 | 98.40 | 800,724 | -0.19(-0.20%) |
Jul 14, 2015 | 98.53 | 98.81 | 98.11 | 98.59 | 633,271 | +0.03(+0.03%) |
Jul 13, 2015 | 99.09 | 99.25 | 98.30 | 98.56 | 988,942 | +0.24(+0.25%) |
Jul 10, 2015 | 98.10 | 98.66 | 97.48 | 98.32 | 1,210,146 | +1.57(+1.63%) |
Jul 09, 2015 | 96.78 | 97.19 | 96.44 | 96.75 | 1,331,280 | +0.86(+0.90%) |
Jul 08, 2015 | 95.81 | 96.72 | 95.70 | 95.89 | 1,527,730 | -0.89(-0.92%) |
Jul 07, 2015 | 96.31 | 96.83 | 94.99 | 96.78 | 749,670 | +0.47(+0.49%) |
Jul 06, 2015 | 95.19 | 96.47 | 95.04 | 96.30 | 809,000 | +0.17(+0.18%) |
Jul 02, 2015 | 96.59 | 96.13 | 96.13 | 96.13 | 919,331 | -0.19(-0.20%) |
Jul 01, 2015 | 97.51 | 97.96 | 96.11 | 96.32 | 2,330,860 | +0.03(+0.03%) |
Jun 30, 2015 | 97.63 | 97.96 | 96.13 | 96.29 | 1,442,899 | -0.36(-0.37%) |
Jun 29, 2015 | 98.53 | 98.85 | 96.57 | 96.65 | 1,056,777 | -2.61(-2.63%) |
Jun 26, 2015 | 99.95 | 99.98 | 99.10 | 99.26 | 2,066,538 | -0.29(-0.29%) |
Jun 25, 2015 | 100.47 | 100.47 | 99.54 | 99.55 | 822,309 | -0.47(-0.47%) |
Jun 24, 2015 | 100.20 | 100.39 | 99.90 | 100.02 | 1,212,540 | -0.45(-0.45%) |
Jun 23, 2015 | 100.21 | 100.60 | 100.06 | 100.48 | 924,431 | +0.31(+0.31%) |
Jun 22, 2015 | 99.93 | 100.42 | 99.81 | 100.17 | 731,086 | +0.68(+0.68%) |
Jun 19, 2015 | 100.77 | 100.91 | 99.49 | 99.49 | 1,547,680 | -1.48(-1.46%) |
Jun 18, 2015 | 100.57 | 101.14 | 100.27 | 100.97 | 1,120,700 | +0.77(+0.77%) |
Jun 17, 2015 | 100.18 | 100.66 | 99.49 | 100.20 | 970,617 | +0.35(+0.35%) |
Jun 16, 2015 | 98.91 | 99.99 | 98.76 | 99.85 | 960,061 | +0.77(+0.78%) |
Jun 15, 2015 | 97.98 | 99.18 | 97.89 | 99.08 | 1,131,171 | +0.32(+0.32%) |
Jun 12, 2015 | 99.61 | 99.90 | 98.68 | 98.76 | 1,624,480 | -0.93(-0.93%) |
Jun 11, 2015 | 98.93 | 99.79 | 98.93 | 99.68 | 975,736 | +0.77(+0.78%) |
Jun 10, 2015 | 97.37 | 99.11 | 97.20 | 98.91 | 862,325 | +1.72(+1.77%) |
Jun 09, 2015 | 97.09 | 97.57 | 96.97 | 97.19 | 664,774 | +0.14(+0.14%) |
Jun 08, 2015 | 97.30 | 97.75 | 97.02 | 97.06 | 666,587 | -0.48(-0.50%) |
Jun 05, 2015 | 97.70 | 98.33 | 97.16 | 97.54 | 739,375 | +0.15(+0.16%) |
Jun 04, 2015 | 97.85 | 98.63 | 97.20 | 97.39 | 885,461 | -1.06(-1.08%) |
Jun 03, 2015 | 98.18 | 98.73 | 97.76 | 98.45 | 802,107 | +0.69(+0.70%) |
Jun 02, 2015 | 97.33 | 98.12 | 96.69 | 97.76 | 1,044,427 | +0.28(+0.29%) |
Jun 01, 2015 | 98.02 | 98.35 | 97.43 | 97.48 | 1,163,907 | -0.30(-0.31%) |
May 29, 2015 | 99.48 | 99.48 | 97.74 | 97.78 | 1,849,049 | -1.62(-1.63%) |
May 28, 2015 | 99.07 | 99.47 | 98.67 | 99.40 | 801,332 | -0.07(-0.07%) |
May 27, 2015 | 99.04 | 99.89 | 98.55 | 99.47 | 1,247,645 | +0.79(+0.80%) |
May 26, 2015 | 98.90 | 99.39 | 98.15 | 98.68 | 1,392,093 | -0.71(-0.72%) |
May 22, 2015 | 98.41 | 99.39 | 99.39 | 99.39 | 1,909,364 | +0.51(+0.52%) |
May 21, 2015 | 98.34 | 98.94 | 98.25 | 98.88 | 1,292,777 | +0.14(+0.15%) |
May 20, 2015 | 98.04 | 98.88 | 97.63 | 98.74 | 1,205,398 | +0.75(+0.77%) |
May 19, 2015 | 97.84 | 98.37 | 97.49 | 97.98 | 1,409,907 | +0.37(+0.38%) |
May 18, 2015 | 96.25 | 97.68 | 96.02 | 97.62 | 1,136,957 | +1.45(+1.51%) |
May 15, 2015 | 96.56 | 96.89 | 95.64 | 96.17 | 1,648,227 | -0.42(-0.43%) |
May 14, 2015 | 96.02 | 96.64 | 95.38 | 96.58 | 1,432,273 | +1.30(+1.37%) |
May 13, 2015 | 95.67 | 96.11 | 94.86 | 95.28 | 1,347,195 | -0.46(-0.48%) |
May 12, 2015 | 96.16 | 96.54 | 95.37 | 95.74 | 893,782 | -1.04(-1.08%) |
May 11, 2015 | 96.25 | 97.42 | 96.25 | 96.79 | 1,594,234 | +0.29(+0.30%) |
May 08, 2015 | 95.62 | 96.60 | 95.31 | 96.50 | 1,708,957 | +1.91(+2.02%) |
May 07, 2015 | 94.24 | 94.81 | 93.54 | 94.58 | 1,339,314 | +0.51(+0.54%) |
May 06, 2015 | 94.55 | 94.67 | 93.39 | 94.07 | 1,074,106 | -0.30(-0.32%) |
May 05, 2015 | 95.43 | 95.94 | 94.33 | 94.37 | 6,012,115 | -1.07(-1.12%) |
May 04, 2015 | 95.15 | 95.59 | 94.66 | 95.44 | 814,323 | +0.37(+0.39%) |