Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 95.50 | 95.99 | 95.02 | 95.70 | 1,031,839 | +0.70(+0.74%) |
Jul 30, 2015 | 94.24 | 95.31 | 93.97 | 95.00 | 856,768 | +0.62(+0.66%) |
Jul 29, 2015 | 92.54 | 94.79 | 92.34 | 94.38 | 1,343,601 | +2.39(+2.60%) |
Jul 28, 2015 | 91.11 | 92.29 | 90.07 | 91.99 | 933,523 | +1.17(+1.29%) |
Jul 27, 2015 | 92.80 | 93.21 | 90.54 | 90.82 | 1,061,807 | -2.42(-2.60%) |
Jul 24, 2015 | 95.39 | 95.48 | 92.58 | 93.24 | 1,226,401 | -2.00(-2.10%) |
Jul 23, 2015 | 95.00 | 95.90 | 94.70 | 95.24 | 1,180,331 | +0.48(+0.51%) |
Jul 22, 2015 | 93.74 | 94.79 | 93.50 | 94.76 | 763,724 | +0.86(+0.92%) |
Jul 21, 2015 | 94.00 | 94.50 | 93.62 | 93.90 | 675,144 | -0.10(-0.11%) |
Jul 20, 2015 | 92.91 | 94.42 | 92.72 | 94.00 | 793,086 | +1.12(+1.21%) |
Jul 17, 2015 | 93.53 | 94.02 | 92.57 | 92.88 | 820,108 | -1.11(-1.18%) |
Jul 16, 2015 | 94.16 | 94.35 | 93.50 | 93.99 | 539,550 | +0.31(+0.33%) |
Jul 15, 2015 | 93.50 | 94.30 | 93.05 | 93.68 | 870,305 | +0.35(+0.38%) |
Jul 14, 2015 | 93.28 | 93.82 | 92.93 | 93.33 | 589,577 | +0.05(+0.05%) |
Jul 13, 2015 | 93.00 | 93.60 | 92.59 | 93.28 | 986,390 | +1.33(+1.45%) |
Jul 10, 2015 | 92.32 | 92.50 | 91.45 | 91.95 | 740,506 | +0.92(+1.01%) |
Jul 09, 2015 | 91.51 | 92.19 | 90.95 | 91.03 | 1,265,378 | +0.78(+0.86%) |
Jul 08, 2015 | 94.04 | 94.27 | 90.06 | 90.25 | 1,721,529 | -4.25(-4.50%) |
Jul 07, 2015 | 93.97 | 94.54 | 92.32 | 94.50 | 1,506,185 | +1.59(+1.71%) |
Jul 06, 2015 | 93.26 | 94.14 | 92.58 | 92.91 | 1,110,138 | -1.11(-1.18%) |
Jul 02, 2015 | 93.94 | 94.02 | 94.02 | 94.02 | 1,354,200 | +0.25(+0.27%) |
Jul 01, 2015 | 92.53 | 93.77 | 92.01 | 93.77 | 1,478,317 | +1.97(+2.15%) |
Jun 30, 2015 | 91.83 | 92.10 | 90.95 | 91.80 | 1,214,976 | +0.66(+0.72%) |
Jun 29, 2015 | 93.43 | 93.50 | 91.04 | 91.14 | 1,032,468 | -3.10(-3.29%) |
Jun 26, 2015 | 93.55 | 94.60 | 93.47 | 94.24 | 1,084,903 | +0.70(+0.75%) |
Jun 25, 2015 | 93.73 | 94.15 | 93.44 | 93.54 | 616,981 | +0.02(+0.02%) |
Jun 24, 2015 | 94.04 | 94.40 | 93.41 | 93.52 | 794,826 | -0.63(-0.67%) |
Jun 23, 2015 | 93.43 | 94.47 | 93.32 | 94.15 | 826,970 | +0.89(+0.95%) |
Jun 22, 2015 | 92.97 | 93.76 | 92.72 | 93.26 | 618,865 | +0.79(+0.85%) |
Jun 19, 2015 | 92.99 | 93.30 | 92.41 | 92.47 | 818,674 | -0.68(-0.73%) |
Jun 18, 2015 | 92.57 | 93.71 | 92.44 | 93.15 | 859,661 | +0.56(+0.60%) |
Jun 17, 2015 | 92.09 | 93.06 | 92.02 | 92.59 | 964,625 | +0.43(+0.47%) |
Jun 16, 2015 | 91.56 | 92.22 | 91.31 | 92.16 | 722,592 | +0.50(+0.55%) |
Jun 15, 2015 | 91.54 | 92.13 | 91.16 | 91.66 | 911,270 | -0.42(-0.46%) |
Jun 12, 2015 | 92.50 | 92.78 | 92.02 | 92.08 | 704,056 | -0.77(-0.83%) |
Jun 11, 2015 | 93.42 | 94.09 | 92.70 | 92.85 | 581,711 | -0.26(-0.28%) |
Jun 10, 2015 | 92.57 | 93.50 | 92.06 | 93.11 | 814,797 | +1.04(+1.13%) |
Jun 09, 2015 | 92.00 | 92.37 | 91.48 | 92.07 | 744,326 | -0.12(-0.13%) |
Jun 08, 2015 | 92.96 | 93.29 | 92.17 | 92.19 | 839,394 | -0.68(-0.73%) |
Jun 05, 2015 | 92.85 | 93.36 | 92.30 | 92.87 | 893,848 | +0.01(+0.01%) |
Jun 04, 2015 | 93.50 | 93.99 | 92.60 | 92.86 | 1,337,362 | -1.06(-1.13%) |
Jun 03, 2015 | 94.39 | 94.56 | 93.64 | 93.92 | 1,317,468 | -0.10(-0.11%) |
Jun 02, 2015 | 93.41 | 94.52 | 93.07 | 94.02 | 662,322 | +0.24(+0.26%) |
Jun 01, 2015 | 94.00 | 94.37 | 93.06 | 93.78 | 979,617 | +0.05(+0.05%) |
May 29, 2015 | 94.63 | 94.80 | 93.58 | 93.73 | 1,665,934 | -0.90(-0.95%) |
May 28, 2015 | 94.30 | 94.80 | 93.72 | 94.63 | 2,500,687 | +0.09(+0.10%) |
May 27, 2015 | 92.39 | 96.33 | 92.32 | 94.54 | 7,246,654 | +9.01(+10.53%) |
May 26, 2015 | 87.11 | 87.61 | 84.83 | 85.53 | 2,388,417 | -1.38(-1.59%) |
May 22, 2015 | 87.17 | 86.91 | 86.91 | 86.91 | 1,396,100 | +0.01(+0.01%) |
May 21, 2015 | 86.24 | 87.37 | 85.93 | 86.90 | 1,859,855 | +0.49(+0.57%) |
May 20, 2015 | 86.71 | 87.13 | 86.24 | 86.41 | 823,288 | +0.00(+0.00%) |
May 19, 2015 | 87.03 | 87.24 | 85.59 | 86.41 | 791,341 | -0.23(-0.27%) |
May 18, 2015 | 86.49 | 86.86 | 85.95 | 86.64 | 748,138 | +0.12(+0.14%) |
May 15, 2015 | 85.62 | 87.10 | 85.46 | 86.52 | 1,429,011 | +0.98(+1.15%) |
May 14, 2015 | 87.22 | 87.22 | 84.85 | 85.54 | 2,028,268 | -1.39(-1.60%) |
May 13, 2015 | 87.96 | 87.99 | 86.76 | 86.93 | 1,024,889 | -1.09(-1.24%) |
May 12, 2015 | 86.99 | 88.42 | 86.97 | 88.02 | 994,819 | +0.55(+0.63%) |
May 11, 2015 | 88.41 | 88.68 | 87.33 | 87.47 | 1,018,907 | -1.18(-1.33%) |
May 08, 2015 | 88.47 | 88.98 | 88.38 | 88.65 | 830,553 | +0.67(+0.76%) |
May 07, 2015 | 87.54 | 88.16 | 87.05 | 87.98 | 873,701 | +1.00(+1.15%) |
May 06, 2015 | 88.89 | 88.95 | 86.66 | 86.98 | 1,301,865 | -1.83(-2.06%) |
May 05, 2015 | 88.81 | 89.36 | 88.54 | 88.81 | 1,278,137 | +0.01(+0.01%) |
May 04, 2015 | 89.23 | 89.49 | 88.61 | 88.80 | 795,662 | -0.37(-0.41%) |