Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 111.49 | 112.96 | 110.73 | 112.25 | 24,825 | -1.74(-1.53%) |
Jul 30, 2015 | 113.35 | 114.86 | 112.62 | 113.99 | 40,000 | +1.99(+1.78%) |
Jul 29, 2015 | 112.56 | 113.40 | 111.30 | 112.00 | 14,213 | -0.39(-0.35%) |
Jul 28, 2015 | 112.35 | 112.66 | 111.90 | 112.39 | 41,447 | -0.53(-0.47%) |
Jul 27, 2015 | 112.71 | 113.00 | 111.14 | 112.92 | 22,879 | +1.05(+0.94%) |
Jul 24, 2015 | 115.64 | 115.85 | 111.33 | 111.87 | 66,951 | -2.15(-1.89%) |
Jul 23, 2015 | 112.82 | 114.20 | 111.85 | 114.02 | 20,324 | +0.95(+0.84%) |
Jul 22, 2015 | 114.06 | 114.36 | 112.50 | 113.07 | 45,594 | +1.31(+1.17%) |
Jul 21, 2015 | 111.04 | 112.08 | 110.00 | 111.76 | 46,283 | +0.54(+0.48%) |
Jul 20, 2015 | 108.00 | 111.43 | 108.00 | 111.22 | 100,734 | +5.77(+5.48%) |
Jul 17, 2015 | 104.40 | 105.86 | 104.40 | 105.45 | 28,196 | +2.08(+2.01%) |
Jul 16, 2015 | 103.63 | 103.72 | 102.95 | 103.37 | 6,277 | +0.73(+0.71%) |
Jul 15, 2015 | 102.65 | 103.56 | 102.50 | 102.64 | 34,385 | +1.00(+0.98%) |
Jul 14, 2015 | 101.29 | 101.87 | 101.05 | 101.64 | 11,775 | +0.47(+0.46%) |
Jul 13, 2015 | 102.38 | 102.38 | 100.90 | 101.17 | 18,426 | +0.82(+0.82%) |
Jul 10, 2015 | 100.74 | 100.87 | 100.20 | 100.35 | 3,706 | -0.17(-0.17%) |
Jul 09, 2015 | 99.96 | 100.75 | 99.75 | 100.52 | 10,252 | -0.37(-0.37%) |
Jul 08, 2015 | 100.61 | 101.02 | 100.11 | 100.89 | 12,653 | -0.55(-0.54%) |
Jul 07, 2015 | 100.18 | 102.76 | 100.18 | 101.44 | 43,175 | +2.25(+2.27%) |
Jul 06, 2015 | 99.85 | 100.15 | 98.39 | 99.19 | 14,606 | -0.61(-0.61%) |
Jul 02, 2015 | 99.90 | 99.80 | 99.80 | 99.80 | 13,800 | +0.34(+0.34%) |
Jul 01, 2015 | 99.25 | 99.61 | 98.58 | 99.46 | 11,579 | +0.64(+0.65%) |
Jun 30, 2015 | 98.39 | 99.73 | 97.81 | 98.82 | 15,805 | +1.40(+1.44%) |
Jun 29, 2015 | 97.99 | 98.50 | 97.39 | 97.42 | 10,922 | -0.85(-0.87%) |
Jun 26, 2015 | 99.00 | 99.06 | 98.27 | 98.27 | 4,878 | -0.37(-0.37%) |
Jun 25, 2015 | 98.62 | 98.76 | 98.52 | 98.64 | 4,765 | +0.19(+0.19%) |
Jun 24, 2015 | 98.84 | 98.84 | 98.32 | 98.45 | 8,676 | +0.66(+0.67%) |
Jun 23, 2015 | 97.49 | 98.02 | 97.49 | 97.79 | 8,135 | +1.35(+1.40%) |
Jun 22, 2015 | 96.23 | 97.00 | 96.23 | 96.44 | 40,222 | +2.10(+2.23%) |
Jun 19, 2015 | 94.00 | 94.55 | 93.68 | 94.34 | 16,179 | +0.39(+0.42%) |
Jun 18, 2015 | 95.79 | 95.79 | 93.47 | 93.95 | 20,767 | -2.76(-2.85%) |
Jun 17, 2015 | 97.84 | 98.57 | 96.55 | 96.71 | 12,017 | -0.73(-0.75%) |
Jun 16, 2015 | 97.70 | 98.23 | 97.22 | 97.44 | 16,697 | +0.69(+0.71%) |
Jun 15, 2015 | 97.45 | 97.69 | 96.10 | 96.75 | 25,555 | -0.98(-1.00%) |
Jun 12, 2015 | 98.02 | 98.23 | 97.27 | 97.73 | 4,880 | +0.17(+0.17%) |
Jun 11, 2015 | 97.59 | 98.08 | 97.30 | 97.56 | 15,159 | +0.84(+0.87%) |
Jun 10, 2015 | 96.21 | 96.80 | 95.94 | 96.72 | 15,302 | -1.44(-1.47%) |
Jun 09, 2015 | 97.93 | 98.30 | 97.59 | 98.16 | 2,531 | -0.75(-0.76%) |
Jun 08, 2015 | 99.25 | 99.59 | 98.76 | 98.91 | 10,465 | -0.49(-0.49%) |
Jun 05, 2015 | 100.52 | 100.58 | 99.17 | 99.40 | 21,655 | +0.98(+1.00%) |
Jun 04, 2015 | 97.87 | 99.00 | 97.87 | 98.42 | 13,283 | +1.33(+1.37%) |
Jun 03, 2015 | 96.16 | 97.45 | 96.07 | 97.09 | 9,624 | +1.44(+1.50%) |
Jun 02, 2015 | 95.98 | 96.04 | 95.55 | 95.65 | 13,526 | -0.83(-0.86%) |
Jun 01, 2015 | 94.58 | 96.56 | 94.41 | 96.48 | 23,098 | +0.00(+0.00%) |
May 29, 2015 | 96.35 | 96.48 | 95.91 | 96.48 | 4,633 | -0.17(-0.18%) |
May 28, 2015 | 97.05 | 97.89 | 96.39 | 96.65 | 17,391 | -0.18(-0.18%) |
May 27, 2015 | 96.83 | 97.10 | 96.48 | 96.83 | 8,223 | +0.18(+0.18%) |
May 26, 2015 | 96.76 | 97.13 | 96.40 | 96.65 | 21,222 | +2.69(+2.86%) |
May 22, 2015 | 94.02 | 93.96 | 93.96 | 93.96 | 5,200 | +0.12(+0.13%) |
May 21, 2015 | 93.80 | 94.26 | 93.60 | 93.84 | 10,637 | +0.68(+0.73%) |
May 20, 2015 | 93.00 | 93.52 | 92.87 | 93.16 | 16,964 | -0.35(-0.37%) |
May 19, 2015 | 92.44 | 93.88 | 92.30 | 93.51 | 13,385 | +2.36(+2.58%) |
May 18, 2015 | 90.51 | 91.30 | 90.40 | 91.15 | 8,869 | +0.12(+0.14%) |
May 15, 2015 | 92.06 | 92.56 | 90.89 | 91.03 | 13,567 | -0.49(-0.54%) |
May 14, 2015 | 91.51 | 91.66 | 90.58 | 91.52 | 18,302 | -0.99(-1.07%) |
May 13, 2015 | 93.95 | 93.95 | 92.00 | 92.51 | 30,112 | -3.60(-3.74%) |
May 12, 2015 | 96.60 | 96.62 | 95.93 | 96.11 | 6,519 | -1.46(-1.50%) |
May 11, 2015 | 96.60 | 98.13 | 96.50 | 97.57 | 9,513 | +0.70(+0.72%) |
May 08, 2015 | 95.88 | 97.59 | 95.88 | 96.87 | 6,575 | -0.95(-0.97%) |
May 07, 2015 | 97.32 | 98.04 | 97.05 | 97.82 | 6,854 | +1.50(+1.55%) |
May 06, 2015 | 96.02 | 96.68 | 95.93 | 96.32 | 11,287 | +0.14(+0.15%) |
May 05, 2015 | 95.51 | 96.18 | 95.20 | 96.18 | 12,380 | -0.71(-0.73%) |
May 04, 2015 | 97.67 | 97.67 | 96.31 | 96.89 | 6,207 | -1.76(-1.78%) |