Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 94.85 | 96.23 | 93.85 | 93.91 | 46,558,392 | -1.20(-1.26%) |
Jul 30, 2015 | 94.81 | 95.71 | 91.70 | 95.11 | 86,257,512 | -1.78(-1.84%) |
Jul 29, 2015 | 96.22 | 97.18 | 94.64 | 96.89 | 64,513,140 | +1.70(+1.78%) |
Jul 28, 2015 | 94.74 | 95.46 | 93.21 | 95.19 | 35,207,224 | +1.12(+1.19%) |
Jul 27, 2015 | 96.48 | 96.51 | 93.73 | 94.07 | 38,583,716 | -2.78(-2.87%) |
Jul 24, 2015 | 97.25 | 97.66 | 95.78 | 96.85 | 33,480,416 | +1.51(+1.58%) |
Jul 23, 2015 | 96.86 | 97.35 | 94.71 | 95.34 | 29,418,040 | -1.60(-1.65%) |
Jul 22, 2015 | 96.64 | 97.48 | 95.84 | 96.94 | 28,299,502 | -1.35(-1.37%) |
Jul 21, 2015 | 98.85 | 99.13 | 97.04 | 98.29 | 39,456,068 | +0.48(+0.49%) |
Jul 20, 2015 | 95.75 | 98.50 | 95.26 | 97.81 | 54,895,792 | +2.94(+3.10%) |
Jul 17, 2015 | 92.45 | 95.29 | 92.44 | 94.87 | 54,058,932 | +4.12(+4.53%) |
Jul 16, 2015 | 90.18 | 90.76 | 89.67 | 90.75 | 21,795,906 | +1.09(+1.21%) |
Jul 15, 2015 | 89.90 | 90.89 | 89.33 | 89.66 | 30,880,966 | +0.08(+0.09%) |
Jul 14, 2015 | 90.36 | 90.70 | 89.56 | 89.58 | 26,637,984 | -0.42(-0.47%) |
Jul 13, 2015 | 88.57 | 90.12 | 88.33 | 90.00 | 29,979,942 | +2.15(+2.44%) |
Jul 10, 2015 | 87.26 | 88.13 | 86.68 | 87.86 | 23,270,536 | +2.07(+2.41%) |
Jul 09, 2015 | 86.64 | 87.51 | 85.56 | 85.79 | 23,318,676 | +0.23(+0.27%) |
Jul 08, 2015 | 86.20 | 86.66 | 85.35 | 85.56 | 24,412,086 | -1.57(-1.80%) |
Jul 07, 2015 | 87.71 | 87.76 | 85.14 | 87.13 | 33,089,682 | -0.33(-0.38%) |
Jul 06, 2015 | 86.40 | 88.09 | 86.30 | 87.46 | 24,650,136 | +0.26(+0.30%) |
Jul 02, 2015 | 87.31 | 87.19 | 87.19 | 87.19 | 16,926,740 | +0.37(+0.43%) |
Jul 01, 2015 | 86.68 | 87.86 | 86.40 | 86.82 | 25,269,978 | +1.14(+1.34%) |
Jun 30, 2015 | 86.51 | 86.61 | 85.48 | 85.67 | 23,255,500 | -0.04(-0.04%) |
Jun 29, 2015 | 86.52 | 87.41 | 85.64 | 85.71 | 35,976,004 | -2.21(-2.51%) |
Jun 26, 2015 | 88.03 | 88.25 | 86.74 | 87.92 | 38,255,196 | +0.03(+0.03%) |
Jun 25, 2015 | 89.17 | 89.31 | 87.74 | 87.89 | 27,320,076 | -0.88(-0.99%) |
Jun 24, 2015 | 87.57 | 89.16 | 87.36 | 88.77 | 41,406,128 | +0.98(+1.12%) |
Jun 23, 2015 | 84.87 | 87.88 | 84.83 | 87.79 | 50,678,336 | +3.14(+3.71%) |
Jun 22, 2015 | 83.32 | 84.88 | 83.22 | 84.65 | 29,189,958 | +2.23(+2.70%) |
Jun 19, 2015 | 82.74 | 82.89 | 82.03 | 82.42 | 23,377,972 | -0.39(-0.48%) |
Jun 18, 2015 | 81.55 | 83.10 | 81.48 | 82.82 | 26,802,876 | +1.11(+1.36%) |
Jun 17, 2015 | 81.67 | 82.10 | 81.25 | 81.70 | 18,362,390 | +0.73(+0.90%) |
Jun 16, 2015 | 80.73 | 81.42 | 80.36 | 80.97 | 13,701,253 | +0.35(+0.43%) |
Jun 15, 2015 | 80.46 | 80.84 | 79.99 | 80.62 | 18,818,730 | -0.82(-1.01%) |
Jun 12, 2015 | 81.28 | 82.00 | 81.11 | 81.44 | 11,429,997 | -0.30(-0.37%) |
Jun 11, 2015 | 82.22 | 82.81 | 81.27 | 81.74 | 18,672,072 | -0.33(-0.40%) |
Jun 10, 2015 | 80.74 | 82.51 | 80.72 | 82.07 | 21,542,564 | +1.49(+1.85%) |
Jun 09, 2015 | 80.51 | 81.10 | 79.24 | 80.58 | 16,498,479 | +0.00(+0.00%) |
Jun 08, 2015 | 81.73 | 81.91 | 80.05 | 80.58 | 16,928,866 | -1.47(-1.79%) |
Jun 05, 2015 | 81.78 | 82.37 | 81.43 | 82.05 | 16,160,221 | +0.09(+0.11%) |
Jun 04, 2015 | 82.05 | 82.86 | 81.42 | 81.96 | 20,875,982 | -0.39(-0.47%) |
Jun 03, 2015 | 81.26 | 82.44 | 81.16 | 82.35 | 31,792,140 | +1.99(+2.48%) |
Jun 02, 2015 | 79.68 | 81.26 | 79.48 | 80.36 | 18,935,666 | +0.15(+0.19%) |
Jun 01, 2015 | 79.22 | 80.29 | 78.58 | 80.20 | 18,136,546 | +1.10(+1.39%) |
May 29, 2015 | 79.87 | 79.99 | 78.80 | 79.11 | 16,151,699 | -0.95(-1.19%) |
May 28, 2015 | 80.16 | 80.99 | 79.92 | 80.06 | 11,993,023 | -0.40(-0.50%) |
May 27, 2015 | 79.52 | 80.56 | 79.42 | 80.46 | 14,172,738 | +1.21(+1.53%) |
May 26, 2015 | 80.34 | 80.48 | 79.00 | 79.25 | 16,323,298 | -1.20(-1.50%) |
May 22, 2015 | 80.26 | 80.45 | 80.45 | 80.45 | 19,588,662 | +0.06(+0.07%) |
May 21, 2015 | 80.11 | 80.83 | 80.00 | 80.39 | 13,410,587 | -0.07(-0.09%) |
May 20, 2015 | 80.38 | 81.01 | 79.38 | 80.46 | 23,075,004 | -0.08(-0.10%) |
May 19, 2015 | 81.16 | 81.60 | 80.46 | 80.54 | 17,971,132 | -0.25(-0.31%) |
May 18, 2015 | 80.24 | 81.29 | 80.16 | 80.79 | 21,626,990 | +0.46(+0.57%) |
May 15, 2015 | 81.32 | 81.43 | 80.09 | 80.33 | 27,098,606 | -0.95(-1.17%) |
May 14, 2015 | 78.86 | 81.76 | 78.62 | 81.28 | 49,474,564 | +2.93(+3.74%) |
May 13, 2015 | 77.64 | 78.45 | 77.57 | 78.36 | 21,525,510 | +0.98(+1.27%) |
May 12, 2015 | 77.79 | 77.81 | 76.71 | 77.38 | 21,303,662 | -0.55(-0.71%) |
May 11, 2015 | 78.40 | 78.95 | 77.85 | 77.93 | 18,872,638 | -0.50(-0.64%) |
May 08, 2015 | 79.02 | 79.15 | 77.95 | 78.43 | 19,964,756 | +0.08(+0.11%) |
May 07, 2015 | 77.92 | 78.86 | 77.48 | 78.34 | 19,765,512 | +0.32(+0.42%) |
May 06, 2015 | 77.89 | 78.73 | 76.97 | 78.02 | 28,680,678 | +0.54(+0.70%) |
May 05, 2015 | 78.47 | 78.72 | 77.14 | 77.48 | 22,315,950 | -1.25(-1.59%) |
May 04, 2015 | 79.25 | 79.61 | 78.55 | 78.73 | 14,698,541 | -0.18(-0.23%) |