Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 101.97 | 102.05 | 101.47 | 101.61 | 627,456 | -0.07(-0.06%) |
Jul 30, 2015 | 101.21 | 101.77 | 100.77 | 101.68 | 677,362 | +0.09(+0.09%) |
Jul 29, 2015 | 101.12 | 101.69 | 100.92 | 101.58 | 702,397 | +0.54(+0.54%) |
Jul 28, 2015 | 100.32 | 101.14 | 99.77 | 101.04 | 942,215 | +1.31(+1.31%) |
Jul 27, 2015 | 99.95 | 100.22 | 99.53 | 99.74 | 1,011,755 | -0.64(-0.64%) |
Jul 24, 2015 | 101.62 | 101.62 | 100.24 | 100.38 | 721,323 | -0.95(-0.93%) |
Jul 23, 2015 | 102.26 | 102.26 | 101.15 | 101.33 | 770,875 | -0.59(-0.58%) |
Jul 22, 2015 | 101.64 | 102.12 | 101.51 | 101.92 | 651,754 | -0.41(-0.40%) |
Jul 21, 2015 | 102.70 | 102.73 | 102.15 | 102.33 | 800,172 | -0.29(-0.28%) |
Jul 20, 2015 | 102.50 | 102.87 | 102.30 | 102.61 | 669,268 | +0.30(+0.30%) |
Jul 17, 2015 | 102.02 | 102.34 | 101.91 | 102.31 | 830,348 | +0.58(+0.57%) |
Jul 16, 2015 | 101.47 | 101.74 | 101.29 | 101.73 | 1,225,923 | +0.90(+0.89%) |
Jul 15, 2015 | 101.03 | 101.30 | 100.61 | 100.83 | 768,116 | -0.13(-0.13%) |
Jul 14, 2015 | 100.48 | 101.15 | 100.46 | 100.96 | 993,514 | +0.56(+0.56%) |
Jul 13, 2015 | 99.93 | 100.48 | 99.87 | 100.40 | 934,707 | +1.24(+1.25%) |
Jul 10, 2015 | 98.74 | 99.39 | 98.58 | 99.16 | 1,056,076 | +1.40(+1.43%) |
Jul 09, 2015 | 98.62 | 98.97 | 97.73 | 97.76 | 1,154,387 | +0.12(+0.12%) |
Jul 08, 2015 | 98.63 | 98.83 | 97.51 | 97.64 | 1,297,947 | -1.74(-1.75%) |
Jul 07, 2015 | 98.97 | 99.52 | 97.63 | 99.38 | 1,410,365 | +0.52(+0.53%) |
Jul 06, 2015 | 98.35 | 99.38 | 98.29 | 98.86 | 1,585,735 | -0.24(-0.24%) |
Jul 02, 2015 | 99.35 | 99.09 | 99.09 | 99.09 | 986,994 | -0.03(-0.03%) |
Jul 01, 2015 | 99.31 | 99.37 | 98.67 | 99.12 | 1,971,232 | +0.73(+0.74%) |
Jun 30, 2015 | 98.84 | 98.92 | 98.04 | 98.40 | 1,233,077 | +0.47(+0.48%) |
Jun 29, 2015 | 99.35 | 99.69 | 97.85 | 97.93 | 879,730 | -2.24(-2.24%) |
Jun 26, 2015 | 100.58 | 100.58 | 99.84 | 100.17 | 773,757 | -0.15(-0.15%) |
Jun 25, 2015 | 100.94 | 100.94 | 100.22 | 100.32 | 594,607 | -0.28(-0.27%) |
Jun 24, 2015 | 101.11 | 101.43 | 100.56 | 100.59 | 618,422 | -0.71(-0.70%) |
Jun 23, 2015 | 101.29 | 101.37 | 101.04 | 101.30 | 501,873 | +0.10(+0.10%) |
Jun 22, 2015 | 101.23 | 101.47 | 101.05 | 101.20 | 434,539 | +0.72(+0.72%) |
Jun 19, 2015 | 100.86 | 100.91 | 100.43 | 100.48 | 487,953 | -0.51(-0.51%) |
Jun 18, 2015 | 100.04 | 101.25 | 100.04 | 100.99 | 717,203 | +1.06(+1.06%) |
Jun 17, 2015 | 99.90 | 100.20 | 99.31 | 99.93 | 710,429 | +0.25(+0.25%) |
Jun 16, 2015 | 99.04 | 99.73 | 99.04 | 99.68 | 639,425 | +0.53(+0.54%) |
Jun 15, 2015 | 98.85 | 99.26 | 98.49 | 99.15 | 995,371 | -0.47(-0.47%) |
Jun 12, 2015 | 99.84 | 99.92 | 99.44 | 99.61 | 588,013 | -0.63(-0.63%) |
Jun 11, 2015 | 100.25 | 100.52 | 100.12 | 100.25 | 641,518 | +0.22(+0.22%) |
Jun 10, 2015 | 99.27 | 100.23 | 99.12 | 100.03 | 653,144 | +1.16(+1.18%) |
Jun 09, 2015 | 98.97 | 99.11 | 98.35 | 98.86 | 1,462,845 | -0.15(-0.15%) |
Jun 08, 2015 | 99.70 | 99.81 | 98.92 | 99.01 | 965,608 | -0.78(-0.78%) |
Jun 05, 2015 | 99.72 | 100.03 | 99.23 | 99.79 | 1,060,453 | -0.09(-0.09%) |
Jun 04, 2015 | 100.39 | 100.61 | 99.70 | 99.88 | 569,893 | -0.80(-0.79%) |
Jun 03, 2015 | 100.66 | 100.92 | 100.31 | 100.68 | 892,937 | +0.36(+0.36%) |
Jun 02, 2015 | 100.09 | 100.77 | 99.78 | 100.32 | 609,737 | -0.07(-0.07%) |
Jun 01, 2015 | 100.42 | 100.65 | 99.78 | 100.39 | 556,326 | +0.35(+0.35%) |
May 29, 2015 | 100.77 | 100.82 | 99.94 | 100.05 | 573,356 | -0.76(-0.75%) |
May 28, 2015 | 100.94 | 100.96 | 100.50 | 100.81 | 578,495 | -0.27(-0.26%) |
May 27, 2015 | 100.16 | 101.17 | 100.03 | 101.07 | 771,440 | +1.05(+1.04%) |
May 26, 2015 | 100.86 | 100.94 | 99.76 | 100.03 | 716,689 | -1.08(-1.07%) |
May 22, 2015 | 100.98 | 101.11 | 101.11 | 101.11 | 482,615 | -0.02(-0.02%) |
May 21, 2015 | 100.71 | 101.24 | 100.70 | 101.13 | 520,732 | +0.34(+0.34%) |
May 20, 2015 | 100.94 | 101.25 | 100.51 | 100.79 | 541,337 | -0.10(-0.10%) |
May 19, 2015 | 101.13 | 101.20 | 100.77 | 100.89 | 537,493 | -0.13(-0.13%) |
May 18, 2015 | 100.49 | 101.16 | 100.45 | 101.02 | 579,461 | +0.40(+0.40%) |
May 15, 2015 | 100.63 | 100.70 | 100.28 | 100.61 | 484,174 | +0.18(+0.18%) |
May 14, 2015 | 99.83 | 100.49 | 99.58 | 100.43 | 569,680 | +1.17(+1.18%) |
May 13, 2015 | 99.69 | 99.96 | 99.17 | 99.26 | 667,632 | -0.10(-0.10%) |
May 12, 2015 | 99.17 | 99.71 | 98.61 | 99.36 | 482,687 | -0.27(-0.27%) |
May 11, 2015 | 100.02 | 100.21 | 99.58 | 99.62 | 575,485 | -0.46(-0.46%) |
May 08, 2015 | 99.81 | 100.27 | 99.77 | 100.08 | 724,444 | +1.23(+1.24%) |
May 07, 2015 | 98.29 | 99.05 | 98.13 | 98.85 | 880,377 | +0.54(+0.55%) |
May 06, 2015 | 99.03 | 99.13 | 97.71 | 98.31 | 1,013,417 | -0.23(-0.23%) |
May 05, 2015 | 99.86 | 100.00 | 98.54 | 98.54 | 1,661,218 | -1.39(-1.39%) |
May 04, 2015 | 100.14 | 100.48 | 99.87 | 99.94 | 666,829 | +0.15(+0.15%) |