Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 98.96 | 98.96 | 98.14 | 98.29 | 549,848 | -0.43(-0.44%) |
Jul 30, 2015 | 98.25 | 98.88 | 97.63 | 98.73 | 198,353 | +0.24(+0.24%) |
Jul 29, 2015 | 97.97 | 98.62 | 97.46 | 98.49 | 240,274 | +0.52(+0.53%) |
Jul 28, 2015 | 97.53 | 98.17 | 96.74 | 97.98 | 219,059 | +0.98(+1.01%) |
Jul 27, 2015 | 97.50 | 97.67 | 96.85 | 96.99 | 332,544 | -1.00(-1.02%) |
Jul 24, 2015 | 99.23 | 99.23 | 97.87 | 97.99 | 269,749 | -0.68(-0.69%) |
Jul 23, 2015 | 99.12 | 99.62 | 98.43 | 98.67 | 269,235 | -0.17(-0.17%) |
Jul 22, 2015 | 99.26 | 99.26 | 97.97 | 98.84 | 338,403 | -1.41(-1.41%) |
Jul 21, 2015 | 100.65 | 100.84 | 100.17 | 100.26 | 318,293 | -0.48(-0.48%) |
Jul 20, 2015 | 100.70 | 101.09 | 100.33 | 100.74 | 417,198 | +0.44(+0.44%) |
Jul 17, 2015 | 99.72 | 100.34 | 99.54 | 100.29 | 249,851 | +1.37(+1.38%) |
Jul 16, 2015 | 98.39 | 98.94 | 98.33 | 98.93 | 227,941 | +1.12(+1.15%) |
Jul 15, 2015 | 97.89 | 98.16 | 97.53 | 97.80 | 227,045 | +0.03(+0.03%) |
Jul 14, 2015 | 97.37 | 98.04 | 97.37 | 97.78 | 258,375 | +0.47(+0.48%) |
Jul 13, 2015 | 96.66 | 97.43 | 96.66 | 97.31 | 305,879 | +1.41(+1.47%) |
Jul 10, 2015 | 95.43 | 96.20 | 95.37 | 95.90 | 313,743 | +1.40(+1.48%) |
Jul 09, 2015 | 95.64 | 96.10 | 94.46 | 94.49 | 311,930 | -0.21(-0.22%) |
Jul 08, 2015 | 95.49 | 95.71 | 94.63 | 94.70 | 325,367 | -1.63(-1.69%) |
Jul 07, 2015 | 96.35 | 96.43 | 94.48 | 96.33 | 357,810 | +0.02(+0.02%) |
Jul 06, 2015 | 95.99 | 96.75 | 95.68 | 96.31 | 565,189 | -0.40(-0.41%) |
Jul 02, 2015 | 96.83 | 96.71 | 96.71 | 96.71 | 258,411 | +0.08(+0.08%) |
Jul 01, 2015 | 97.07 | 97.51 | 96.23 | 96.63 | 357,939 | +0.52(+0.54%) |
Jun 30, 2015 | 96.68 | 96.68 | 95.77 | 96.11 | 288,207 | +0.19(+0.20%) |
Jun 29, 2015 | 97.23 | 97.55 | 95.84 | 95.92 | 364,498 | -2.23(-2.28%) |
Jun 26, 2015 | 98.80 | 99.03 | 97.80 | 98.16 | 264,493 | -0.96(-0.97%) |
Jun 25, 2015 | 99.74 | 99.74 | 98.96 | 99.12 | 292,398 | -0.24(-0.25%) |
Jun 24, 2015 | 99.69 | 100.15 | 99.33 | 99.36 | 241,250 | -0.55(-0.55%) |
Jun 23, 2015 | 100.15 | 100.15 | 99.58 | 99.91 | 222,506 | +0.05(+0.05%) |
Jun 22, 2015 | 99.93 | 100.16 | 99.65 | 99.86 | 211,112 | +0.66(+0.67%) |
Jun 19, 2015 | 99.95 | 100.03 | 99.18 | 99.20 | 222,876 | -0.72(-0.72%) |
Jun 18, 2015 | 99.06 | 100.08 | 99.06 | 99.92 | 338,406 | +0.83(+0.84%) |
Jun 17, 2015 | 99.06 | 99.41 | 98.58 | 99.09 | 522,929 | +0.14(+0.15%) |
Jun 16, 2015 | 98.47 | 99.13 | 98.21 | 98.94 | 365,946 | +0.62(+0.63%) |
Jun 15, 2015 | 98.15 | 98.42 | 97.43 | 98.33 | 280,869 | -0.54(-0.55%) |
Jun 12, 2015 | 99.01 | 99.25 | 98.73 | 98.87 | 204,577 | -0.71(-0.72%) |
Jun 11, 2015 | 99.79 | 100.14 | 99.48 | 99.59 | 200,851 | +0.02(+0.02%) |
Jun 10, 2015 | 98.46 | 99.81 | 98.40 | 99.57 | 278,919 | +1.48(+1.51%) |
Jun 09, 2015 | 98.18 | 98.37 | 97.26 | 98.08 | 276,896 | -0.17(-0.17%) |
Jun 08, 2015 | 99.61 | 99.61 | 98.05 | 98.26 | 229,338 | -1.25(-1.25%) |
Jun 05, 2015 | 99.41 | 99.68 | 98.86 | 99.51 | 224,142 | -0.04(-0.04%) |
Jun 04, 2015 | 100.18 | 100.41 | 99.28 | 99.54 | 232,862 | -0.94(-0.94%) |
Jun 03, 2015 | 100.63 | 100.92 | 100.24 | 100.48 | 204,637 | +0.37(+0.37%) |
Jun 02, 2015 | 100.21 | 100.59 | 99.44 | 100.11 | 254,273 | -0.24(-0.24%) |
Jun 01, 2015 | 100.41 | 100.66 | 99.65 | 100.35 | 868,963 | +0.30(+0.30%) |
May 29, 2015 | 100.65 | 100.75 | 99.76 | 100.05 | 263,606 | -0.70(-0.69%) |
May 28, 2015 | 100.68 | 100.83 | 100.43 | 100.75 | 219,736 | -0.05(-0.05%) |
May 27, 2015 | 99.38 | 100.93 | 99.28 | 100.79 | 322,066 | +1.69(+1.70%) |
May 26, 2015 | 100.16 | 100.33 | 98.71 | 99.11 | 322,436 | -1.39(-1.39%) |
May 22, 2015 | 100.36 | 100.50 | 100.50 | 100.50 | 209,558 | +0.04(+0.04%) |
May 21, 2015 | 99.98 | 100.60 | 99.84 | 100.46 | 261,457 | +0.34(+0.34%) |
May 20, 2015 | 100.24 | 100.64 | 99.76 | 100.12 | 227,653 | -0.03(-0.03%) |
May 19, 2015 | 100.36 | 100.56 | 100.03 | 100.15 | 276,047 | -0.13(-0.13%) |
May 18, 2015 | 99.57 | 100.45 | 99.42 | 100.27 | 310,206 | +0.52(+0.52%) |
May 15, 2015 | 100.33 | 100.36 | 99.52 | 99.76 | 202,431 | -0.28(-0.28%) |
May 14, 2015 | 99.16 | 100.09 | 99.10 | 100.04 | 261,767 | +1.57(+1.59%) |
May 13, 2015 | 98.27 | 98.98 | 98.27 | 98.47 | 214,604 | +0.47(+0.48%) |
May 12, 2015 | 98.03 | 98.41 | 97.17 | 98.00 | 274,327 | -0.52(-0.52%) |
May 11, 2015 | 98.85 | 98.93 | 98.51 | 98.52 | 507,010 | -0.39(-0.39%) |
May 08, 2015 | 98.50 | 98.99 | 98.46 | 98.91 | 201,568 | +1.38(+1.41%) |
May 07, 2015 | 96.74 | 97.83 | 96.74 | 97.53 | 246,254 | +0.70(+0.72%) |
May 06, 2015 | 97.59 | 97.97 | 96.15 | 96.84 | 291,027 | -0.55(-0.57%) |
May 05, 2015 | 98.63 | 98.67 | 97.28 | 97.39 | 264,330 | -1.55(-1.56%) |
May 04, 2015 | 99.06 | 99.45 | 98.89 | 98.94 | 272,814 | +0.07(+0.07%) |