Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 87.86 | 87.88 | 86.49 | 87.04 | 12,482,113 | -0.03(-0.03%) |
Jul 30, 2015 | 85.75 | 87.33 | 84.74 | 87.07 | 16,206,229 | +1.62(+1.89%) |
Jul 29, 2015 | 87.42 | 88.22 | 85.01 | 85.45 | 31,339,596 | +1.95(+2.33%) |
Jul 28, 2015 | 83.09 | 83.74 | 81.78 | 83.50 | 22,212,726 | +1.87(+2.29%) |
Jul 27, 2015 | 83.18 | 83.36 | 79.76 | 81.63 | 20,152,810 | -1.69(-2.03%) |
Jul 24, 2015 | 85.77 | 86.51 | 83.20 | 83.32 | 20,403,316 | -3.57(-4.11%) |
Jul 23, 2015 | 87.04 | 87.58 | 86.71 | 86.89 | 8,273,131 | +0.16(+0.19%) |
Jul 22, 2015 | 86.27 | 87.44 | 86.08 | 86.73 | 9,447,575 | -0.25(-0.29%) |
Jul 21, 2015 | 87.30 | 87.87 | 86.34 | 86.98 | 8,784,452 | -0.31(-0.36%) |
Jul 20, 2015 | 87.73 | 87.84 | 87.02 | 87.29 | 9,773,684 | -0.04(-0.05%) |
Jul 17, 2015 | 87.70 | 87.77 | 86.56 | 87.33 | 11,063,297 | -0.44(-0.50%) |
Jul 16, 2015 | 87.39 | 88.18 | 87.19 | 87.77 | 10,170,821 | +1.08(+1.24%) |
Jul 15, 2015 | 87.92 | 88.41 | 86.56 | 86.69 | 14,184,797 | +0.02(+0.03%) |
Jul 14, 2015 | 85.09 | 87.00 | 84.83 | 86.67 | 15,286,006 | +2.08(+2.45%) |
Jul 13, 2015 | 84.93 | 85.01 | 84.42 | 84.59 | 13,040,252 | +0.60(+0.71%) |
Jul 10, 2015 | 84.84 | 84.93 | 83.60 | 84.00 | 13,139,527 | +0.28(+0.34%) |
Jul 09, 2015 | 84.48 | 84.74 | 83.69 | 83.71 | 12,160,759 | +0.31(+0.37%) |
Jul 08, 2015 | 84.37 | 84.49 | 83.01 | 83.40 | 12,509,599 | -1.62(-1.90%) |
Jul 07, 2015 | 85.63 | 85.97 | 83.55 | 85.02 | 13,788,417 | -0.39(-0.46%) |
Jul 06, 2015 | 84.53 | 85.99 | 84.28 | 85.41 | 18,337,238 | +0.46(+0.54%) |
Jul 02, 2015 | 85.91 | 84.96 | 84.96 | 84.96 | 11,959,582 | -0.72(-0.84%) |
Jul 01, 2015 | 87.22 | 87.58 | 85.22 | 85.67 | 13,876,683 | -0.79(-0.91%) |
Jun 30, 2015 | 86.62 | 87.36 | 86.24 | 86.46 | 15,361,383 | +1.20(+1.41%) |
Jun 29, 2015 | 87.05 | 87.98 | 85.16 | 85.26 | 16,910,462 | -2.99(-3.38%) |
Jun 26, 2015 | 88.84 | 89.07 | 87.80 | 88.25 | 13,176,705 | -0.54(-0.61%) |
Jun 25, 2015 | 90.45 | 90.55 | 88.48 | 88.79 | 11,610,062 | -1.31(-1.46%) |
Jun 24, 2015 | 90.01 | 91.11 | 89.84 | 90.10 | 11,312,500 | -0.15(-0.16%) |
Jun 23, 2015 | 89.96 | 90.39 | 89.43 | 90.25 | 11,414,031 | +0.53(+0.59%) |
Jun 22, 2015 | 89.19 | 90.00 | 89.03 | 89.72 | 10,885,448 | +1.25(+1.41%) |
Jun 19, 2015 | 88.97 | 89.36 | 88.29 | 88.47 | 28,463,582 | -1.04(-1.16%) |
Jun 18, 2015 | 88.01 | 89.93 | 87.89 | 89.51 | 18,486,646 | +1.72(+1.96%) |
Jun 17, 2015 | 87.95 | 88.21 | 87.04 | 87.79 | 16,354,869 | -0.14(-0.16%) |
Jun 16, 2015 | 87.34 | 88.21 | 86.71 | 87.93 | 11,438,461 | +0.67(+0.77%) |
Jun 15, 2015 | 86.20 | 87.43 | 85.96 | 87.26 | 13,006,423 | +0.37(+0.43%) |
Jun 12, 2015 | 87.58 | 87.70 | 86.23 | 86.89 | 12,547,287 | -0.77(-0.88%) |
Jun 11, 2015 | 86.88 | 88.08 | 86.75 | 87.66 | 19,671,156 | +1.07(+1.24%) |
Jun 10, 2015 | 84.63 | 86.78 | 84.48 | 86.58 | 16,287,877 | +2.15(+2.54%) |
Jun 09, 2015 | 83.31 | 84.83 | 83.26 | 84.44 | 13,000,410 | +0.77(+0.92%) |
Jun 08, 2015 | 83.85 | 84.45 | 83.54 | 83.66 | 14,599,214 | -0.19(-0.23%) |
Jun 05, 2015 | 83.75 | 84.09 | 82.79 | 83.85 | 11,464,364 | +0.02(+0.03%) |
Jun 04, 2015 | 83.81 | 84.31 | 83.34 | 83.83 | 11,737,693 | -0.53(-0.63%) |
Jun 03, 2015 | 84.08 | 84.57 | 83.79 | 84.36 | 10,073,275 | +0.52(+0.62%) |
Jun 02, 2015 | 83.77 | 84.03 | 83.25 | 83.84 | 13,845,301 | -0.10(-0.12%) |
Jun 01, 2015 | 83.27 | 84.44 | 82.89 | 83.94 | 15,513,039 | +1.33(+1.61%) |
May 29, 2015 | 83.26 | 83.42 | 82.30 | 82.61 | 15,416,063 | -0.43(-0.51%) |
May 28, 2015 | 82.42 | 83.46 | 82.28 | 83.04 | 11,214,721 | +0.29(+0.35%) |
May 27, 2015 | 81.19 | 82.85 | 80.93 | 82.75 | 15,929,863 | +1.98(+2.45%) |
May 26, 2015 | 82.04 | 82.07 | 80.60 | 80.77 | 21,753,336 | -1.43(-1.74%) |
May 22, 2015 | 81.46 | 82.20 | 82.20 | 82.20 | 16,415,660 | +0.36(+0.44%) |
May 21, 2015 | 80.87 | 82.02 | 80.80 | 81.84 | 11,379,159 | +0.77(+0.95%) |
May 20, 2015 | 81.01 | 81.61 | 79.58 | 81.07 | 14,045,522 | -0.29(-0.35%) |
May 19, 2015 | 81.76 | 82.08 | 80.98 | 81.35 | 11,788,149 | -0.32(-0.40%) |
May 18, 2015 | 80.64 | 81.92 | 80.47 | 81.68 | 18,639,414 | +1.25(+1.56%) |
May 15, 2015 | 80.24 | 81.12 | 79.68 | 80.43 | 18,237,570 | +0.41(+0.51%) |
May 14, 2015 | 78.93 | 80.09 | 78.48 | 80.01 | 17,342,094 | +1.73(+2.21%) |
May 13, 2015 | 77.97 | 79.05 | 77.96 | 78.28 | 14,696,113 | +0.61(+0.79%) |
May 12, 2015 | 76.68 | 78.11 | 76.17 | 77.67 | 12,981,801 | +0.61(+0.79%) |
May 11, 2015 | 76.67 | 77.53 | 76.56 | 77.06 | 13,530,462 | +0.65(+0.85%) |
May 08, 2015 | 75.79 | 76.50 | 75.70 | 76.42 | 13,116,947 | +1.52(+2.02%) |
May 07, 2015 | 75.18 | 75.31 | 73.33 | 74.90 | 18,858,972 | -0.35(-0.47%) |
May 06, 2015 | 76.12 | 76.40 | 74.70 | 75.25 | 13,675,654 | -0.53(-0.70%) |
May 05, 2015 | 77.48 | 77.80 | 75.59 | 75.78 | 20,447,492 | -1.96(-2.53%) |
May 04, 2015 | 77.74 | 79.10 | 77.42 | 77.75 | 17,953,034 | +0.48(+0.62%) |