Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 86.50 | 87.00 | 86.10 | 86.25 | 102,364 | +1.37(+1.61%) |
Jul 30, 2015 | 84.56 | 84.88 | 83.80 | 84.88 | 29,729 | -0.50(-0.59%) |
Jul 29, 2015 | 85.22 | 86.09 | 85.19 | 85.38 | 35,057 | -0.52(-0.61%) |
Jul 28, 2015 | 85.74 | 85.95 | 85.16 | 85.90 | 30,494 | +0.70(+0.82%) |
Jul 27, 2015 | 85.13 | 85.62 | 84.79 | 85.20 | 75,828 | -1.36(-1.57%) |
Jul 24, 2015 | 86.97 | 87.50 | 86.26 | 86.56 | 195,455 | -4.19(-4.62%) |
Jul 23, 2015 | 90.98 | 91.08 | 90.44 | 90.75 | 86,403 | +0.38(+0.43%) |
Jul 22, 2015 | 90.25 | 90.81 | 89.88 | 90.37 | 48,260 | -1.84(-2.00%) |
Jul 21, 2015 | 91.94 | 92.38 | 91.85 | 92.21 | 58,733 | -0.20(-0.22%) |
Jul 20, 2015 | 92.85 | 92.85 | 92.25 | 92.41 | 68,657 | +0.91(+0.99%) |
Jul 17, 2015 | 91.87 | 91.92 | 91.19 | 91.50 | 42,574 | -0.90(-0.97%) |
Jul 16, 2015 | 92.93 | 93.13 | 92.25 | 92.40 | 58,218 | +0.72(+0.79%) |
Jul 15, 2015 | 91.64 | 92.29 | 91.02 | 91.68 | 30,078 | -0.43(-0.47%) |
Jul 14, 2015 | 91.91 | 92.32 | 91.63 | 92.11 | 140,304 | +0.64(+0.70%) |
Jul 13, 2015 | 91.89 | 91.95 | 91.21 | 91.47 | 38,426 | -0.23(-0.25%) |
Jul 10, 2015 | 91.04 | 91.88 | 90.65 | 91.70 | 51,235 | +5.14(+5.94%) |
Jul 09, 2015 | 86.33 | 87.11 | 86.18 | 86.56 | 53,328 | +1.78(+2.10%) |
Jul 08, 2015 | 85.03 | 85.41 | 84.48 | 84.78 | 37,142 | -0.80(-0.94%) |
Jul 07, 2015 | 84.25 | 85.98 | 82.95 | 85.58 | 109,204 | -0.33(-0.38%) |
Jul 06, 2015 | 86.02 | 87.00 | 85.55 | 85.91 | 90,872 | -2.51(-2.84%) |
Jul 02, 2015 | 88.42 | 88.42 | 88.42 | 0 | -0.58(-0.65%) | |
Jul 01, 2015 | 89.43 | 89.98 | 88.60 | 89.00 | 39,534 | +0.34(+0.38%) |
Jun 30, 2015 | 89.83 | 89.84 | 87.68 | 88.66 | 84,742 | -0.57(-0.64%) |
Jun 29, 2015 | 89.97 | 90.71 | 88.80 | 89.23 | 62,472 | -3.65(-3.93%) |
Jun 26, 2015 | 93.22 | 93.55 | 92.34 | 92.88 | 30,420 | -0.53(-0.57%) |
Jun 25, 2015 | 93.89 | 93.89 | 92.90 | 93.41 | 52,385 | +0.11(+0.12%) |
Jun 24, 2015 | 93.43 | 93.91 | 93.15 | 93.30 | 78,908 | -2.00(-2.10%) |
Jun 23, 2015 | 95.55 | 95.95 | 95.08 | 95.30 | 32,879 | -0.15(-0.16%) |
Jun 22, 2015 | 95.37 | 96.56 | 95.29 | 95.45 | 51,970 | +3.62(+3.94%) |
Jun 19, 2015 | 92.17 | 92.37 | 91.39 | 91.83 | 29,694 | -1.45(-1.55%) |
Jun 18, 2015 | 91.80 | 94.92 | 91.68 | 93.28 | 71,293 | +2.14(+2.35%) |
Jun 17, 2015 | 91.69 | 91.80 | 89.95 | 91.14 | 54,618 | +0.32(+0.35%) |
Jun 16, 2015 | 90.03 | 91.16 | 89.80 | 90.82 | 41,304 | -1.07(-1.16%) |
Jun 15, 2015 | 91.10 | 91.90 | 90.87 | 91.89 | 42,478 | -0.41(-0.44%) |
Jun 12, 2015 | 92.05 | 92.87 | 91.16 | 92.30 | 35,040 | -1.77(-1.88%) |
Jun 11, 2015 | 94.61 | 95.04 | 93.68 | 94.07 | 24,639 | +0.00(+0.00%) |
Jun 10, 2015 | 93.03 | 94.35 | 93.03 | 94.07 | 49,005 | +3.12(+3.43%) |
Jun 09, 2015 | 90.54 | 91.32 | 90.00 | 90.95 | 36,461 | -0.05(-0.05%) |
Jun 08, 2015 | 91.00 | 91.17 | 90.37 | 91.00 | 41,444 | -0.05(-0.05%) |
Jun 05, 2015 | 91.41 | 92.19 | 90.50 | 91.05 | 207,799 | -1.84(-1.98%) |
Jun 04, 2015 | 93.62 | 95.03 | 92.62 | 92.89 | 57,078 | -1.67(-1.77%) |
Jun 03, 2015 | 94.27 | 95.56 | 94.19 | 94.56 | 68,874 | +1.86(+2.01%) |
Jun 02, 2015 | 92.19 | 93.22 | 91.97 | 92.70 | 38,685 | +0.67(+0.73%) |
Jun 01, 2015 | 92.47 | 92.59 | 91.34 | 92.03 | 64,672 | -0.77(-0.82%) |
May 29, 2015 | 93.39 | 93.39 | 92.13 | 92.79 | 44,090 | -1.66(-1.76%) |
May 28, 2015 | 94.48 | 94.51 | 93.43 | 94.45 | 41,692 | -0.04(-0.04%) |
May 27, 2015 | 94.94 | 92.59 | 94.49 | 42,467 | +0.72(+0.77%) | |
May 26, 2015 | 94.82 | 94.90 | 93.11 | 93.77 | 65,526 | -3.03(-3.13%) |
May 22, 2015 | 96.80 | 96.80 | 96.80 | 0 | -1.24(-1.26%) | |
May 21, 2015 | 98.06 | 97.48 | 98.04 | 47,372 | +0.42(+0.43%) | |
May 20, 2015 | 97.62 | 97.85 | 97.16 | 97.62 | 57,264 | -0.64(-0.65%) |
May 19, 2015 | 98.19 | 98.83 | 98.07 | 98.26 | 16,505 | -0.37(-0.38%) |
May 18, 2015 | 98.39 | 98.72 | 97.93 | 98.63 | 29,769 | +0.04(+0.04%) |
May 15, 2015 | 98.12 | 98.72 | 97.62 | 98.59 | 24,390 | -0.65(-0.65%) |
May 14, 2015 | 98.18 | 99.33 | 97.99 | 99.24 | 47,122 | +3.24(+3.37%) |
May 13, 2015 | 97.21 | 97.70 | 95.95 | 96.00 | 50,536 | -0.80(-0.83%) |
May 12, 2015 | 96.73 | 97.05 | 96.00 | 96.80 | 61,488 | -0.67(-0.69%) |
May 11, 2015 | 97.47 | 97.82 | 97.20 | 97.47 | 30,052 | -2.16(-2.17%) |
May 08, 2015 | 98.80 | 99.63 | 98.73 | 99.63 | 49,714 | +2.27(+2.33%) |
May 07, 2015 | 96.91 | 97.50 | 96.40 | 97.36 | 43,035 | -0.49(-0.50%) |
May 06, 2015 | 97.80 | 98.56 | 96.91 | 97.85 | 41,822 | +1.63(+1.69%) |
May 05, 2015 | 97.38 | 97.74 | 96.00 | 96.22 | 33,706 | -3.22(-3.24%) |
May 04, 2015 | 99.11 | 100.21 | 98.50 | 99.44 | 57,651 | +1.54(+1.57%) |