Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 90.23 | 90.35 | 89.51 | 89.53 | 5,942,195 | -0.37(-0.42%) |
Jul 30, 2015 | 89.70 | 90.07 | 89.35 | 89.90 | 4,925,375 | -0.41(-0.45%) |
Jul 29, 2015 | 88.89 | 90.47 | 88.88 | 90.31 | 5,886,018 | +1.44(+1.62%) |
Jul 28, 2015 | 87.82 | 89.08 | 87.61 | 88.87 | 5,132,382 | +1.49(+1.70%) |
Jul 27, 2015 | 87.32 | 87.59 | 86.58 | 87.38 | 4,998,949 | -0.57(-0.65%) |
Jul 24, 2015 | 87.96 | 88.57 | 87.48 | 87.95 | 4,089,836 | +0.24(+0.27%) |
Jul 23, 2015 | 88.56 | 88.83 | 87.55 | 87.71 | 3,715,503 | -0.63(-0.71%) |
Jul 22, 2015 | 87.65 | 88.41 | 87.57 | 88.34 | 3,932,161 | +0.73(+0.84%) |
Jul 21, 2015 | 88.12 | 88.31 | 87.22 | 87.61 | 3,217,730 | -0.45(-0.52%) |
Jul 20, 2015 | 87.40 | 88.20 | 87.00 | 88.06 | 3,250,455 | +0.67(+0.76%) |
Jul 17, 2015 | 87.71 | 87.71 | 86.88 | 87.40 | 3,786,272 | -0.32(-0.36%) |
Jul 16, 2015 | 87.63 | 87.84 | 87.32 | 87.71 | 3,701,697 | +0.51(+0.58%) |
Jul 15, 2015 | 86.91 | 87.49 | 86.66 | 87.21 | 5,402,630 | +0.06(+0.07%) |
Jul 14, 2015 | 86.65 | 87.25 | 86.33 | 87.14 | 4,733,396 | +0.52(+0.60%) |
Jul 13, 2015 | 86.10 | 86.62 | 85.56 | 86.62 | 4,687,888 | +1.36(+1.60%) |
Jul 10, 2015 | 84.79 | 85.50 | 84.62 | 85.25 | 5,654,103 | +1.38(+1.65%) |
Jul 09, 2015 | 84.12 | 84.42 | 83.79 | 83.87 | 7,010,370 | +1.20(+1.45%) |
Jul 08, 2015 | 83.61 | 84.06 | 82.67 | 82.68 | 6,081,606 | -1.74(-2.06%) |
Jul 07, 2015 | 83.40 | 84.45 | 82.58 | 84.41 | 6,026,586 | +1.25(+1.50%) |
Jul 06, 2015 | 82.43 | 83.92 | 82.23 | 83.17 | 5,092,650 | -0.59(-0.70%) |
Jul 02, 2015 | 83.98 | 83.75 | 83.75 | 83.75 | 3,162,789 | -0.13(-0.15%) |
Jul 01, 2015 | 83.91 | 84.02 | 83.21 | 83.88 | 4,926,848 | +0.66(+0.79%) |
Jun 30, 2015 | 83.67 | 83.87 | 83.10 | 83.22 | 5,357,539 | +0.06(+0.07%) |
Jun 29, 2015 | 83.30 | 83.97 | 83.13 | 83.17 | 5,887,697 | -0.82(-0.97%) |
Jun 26, 2015 | 83.60 | 84.02 | 83.18 | 83.98 | 19,596,598 | +0.66(+0.79%) |
Jun 25, 2015 | 83.72 | 84.20 | 82.82 | 83.33 | 6,679,712 | -0.25(-0.30%) |
Jun 24, 2015 | 84.27 | 84.77 | 83.30 | 83.58 | 5,866,533 | -0.90(-1.07%) |
Jun 23, 2015 | 84.46 | 84.65 | 83.96 | 84.48 | 4,772,852 | +0.26(+0.31%) |
Jun 22, 2015 | 84.06 | 84.51 | 83.89 | 84.22 | 4,430,598 | +0.53(+0.64%) |
Jun 19, 2015 | 83.69 | 84.18 | 83.35 | 83.69 | 7,138,472 | +0.33(+0.39%) |
Jun 18, 2015 | 82.58 | 84.11 | 82.56 | 83.37 | 6,083,191 | +0.98(+1.19%) |
Jun 17, 2015 | 82.22 | 82.65 | 81.88 | 82.38 | 3,908,994 | +0.52(+0.63%) |
Jun 16, 2015 | 81.42 | 81.95 | 81.16 | 81.87 | 5,053,681 | +0.47(+0.58%) |
Jun 15, 2015 | 81.63 | 81.94 | 80.83 | 81.40 | 6,931,979 | +0.29(+0.35%) |
Jun 12, 2015 | 81.14 | 81.58 | 80.71 | 81.11 | 3,693,587 | -0.33(-0.40%) |
Jun 11, 2015 | 81.35 | 82.03 | 81.22 | 81.44 | 4,235,980 | +0.40(+0.49%) |
Jun 10, 2015 | 79.75 | 81.24 | 79.67 | 81.04 | 4,926,425 | +1.71(+2.15%) |
Jun 09, 2015 | 78.88 | 79.71 | 78.67 | 79.33 | 4,158,267 | +0.45(+0.57%) |
Jun 08, 2015 | 79.21 | 79.34 | 78.69 | 78.88 | 3,984,040 | -0.43(-0.54%) |
Jun 05, 2015 | 79.84 | 79.93 | 79.20 | 79.31 | 4,456,631 | -0.73(-0.91%) |
Jun 04, 2015 | 80.30 | 80.91 | 79.57 | 80.04 | 4,909,970 | -0.83(-1.02%) |
Jun 03, 2015 | 81.26 | 81.33 | 80.77 | 80.87 | 3,503,710 | +0.06(+0.08%) |
Jun 02, 2015 | 80.98 | 81.14 | 80.30 | 80.80 | 3,783,661 | -0.54(-0.66%) |
Jun 01, 2015 | 81.65 | 81.65 | 81.02 | 81.34 | 4,148,659 | +0.10(+0.13%) |
May 29, 2015 | 81.85 | 81.90 | 80.80 | 81.24 | 6,252,558 | -0.64(-0.78%) |
May 28, 2015 | 82.14 | 82.30 | 81.26 | 81.88 | 3,276,412 | -0.23(-0.28%) |
May 27, 2015 | 81.82 | 82.41 | 81.76 | 82.11 | 4,458,373 | +0.50(+0.61%) |
May 26, 2015 | 82.50 | 82.72 | 81.36 | 81.61 | 4,653,398 | -0.87(-1.06%) |
May 22, 2015 | 82.45 | 82.49 | 82.49 | 82.49 | 4,626,793 | +0.21(+0.25%) |
May 21, 2015 | 80.36 | 83.26 | 80.22 | 82.28 | 9,693,104 | +1.92(+2.39%) |
May 20, 2015 | 81.19 | 81.19 | 80.33 | 80.36 | 4,789,321 | -0.83(-1.03%) |
May 19, 2015 | 81.45 | 81.64 | 80.90 | 81.19 | 3,742,997 | -0.10(-0.12%) |
May 18, 2015 | 80.76 | 81.58 | 80.70 | 81.29 | 3,276,244 | +0.29(+0.36%) |
May 15, 2015 | 80.99 | 81.05 | 80.45 | 80.99 | 4,774,789 | +0.09(+0.11%) |
May 14, 2015 | 79.67 | 80.94 | 79.60 | 80.91 | 5,405,917 | +1.71(+2.15%) |
May 13, 2015 | 79.72 | 79.94 | 78.93 | 79.20 | 4,931,197 | -0.34(-0.43%) |
May 12, 2015 | 79.37 | 79.95 | 79.29 | 79.54 | 5,065,496 | -0.20(-0.25%) |
May 11, 2015 | 79.76 | 80.39 | 79.62 | 79.74 | 3,943,274 | -0.13(-0.17%) |
May 08, 2015 | 79.23 | 80.22 | 79.23 | 79.87 | 5,482,885 | +1.03(+1.31%) |
May 07, 2015 | 78.53 | 78.99 | 78.16 | 78.84 | 4,817,711 | +0.39(+0.50%) |
May 06, 2015 | 78.41 | 78.68 | 77.95 | 78.45 | 4,597,870 | +0.10(+0.13%) |
May 05, 2015 | 79.44 | 79.57 | 77.91 | 78.35 | 5,741,922 | -1.13(-1.42%) |
May 04, 2015 | 79.80 | 80.40 | 79.36 | 79.48 | 4,182,457 | -0.24(-0.30%) |