Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 83.46 | 84.50 | 83.14 | 84.34 | 36,857 | +1.03(+1.24%) |
Jul 30, 2015 | 82.21 | 83.63 | 82.10 | 83.30 | 30,102 | +0.71(+0.86%) |
Jul 29, 2015 | 82.27 | 83.14 | 81.83 | 82.59 | 18,679 | +0.16(+0.20%) |
Jul 28, 2015 | 82.16 | 83.85 | 81.18 | 82.43 | 52,931 | +0.27(+0.33%) |
Jul 27, 2015 | 81.45 | 82.43 | 80.15 | 82.16 | 92,514 | +0.22(+0.27%) |
Jul 24, 2015 | 82.54 | 83.30 | 81.89 | 81.94 | 27,416 | -1.03(-1.25%) |
Jul 23, 2015 | 84.06 | 84.17 | 82.43 | 82.98 | 36,005 | -0.71(-0.85%) |
Jul 22, 2015 | 84.12 | 84.17 | 83.30 | 83.68 | 22,673 | -0.65(-0.77%) |
Jul 21, 2015 | 84.34 | 84.88 | 83.19 | 84.34 | 41,336 | -0.11(-0.13%) |
Jul 20, 2015 | 85.75 | 85.75 | 83.19 | 84.44 | 80,099 | -1.36(-1.59%) |
Jul 17, 2015 | 86.89 | 87.27 | 85.48 | 85.80 | 28,884 | -1.09(-1.25%) |
Jul 16, 2015 | 86.95 | 87.00 | 85.97 | 86.89 | 22,823 | +0.93(+1.08%) |
Jul 15, 2015 | 86.73 | 86.95 | 84.88 | 85.97 | 30,699 | -0.54(-0.63%) |
Jul 14, 2015 | 86.67 | 86.89 | 85.80 | 86.51 | 30,998 | -0.27(-0.31%) |
Jul 13, 2015 | 86.67 | 87.27 | 85.97 | 86.78 | 46,000 | +0.49(+0.57%) |
Jul 10, 2015 | 86.40 | 87.00 | 84.99 | 86.29 | 46,153 | +0.60(+0.70%) |
Jul 09, 2015 | 86.51 | 86.51 | 85.26 | 85.70 | 25,005 | +0.33(+0.38%) |
Jul 08, 2015 | 86.19 | 86.46 | 84.61 | 85.37 | 35,794 | -1.36(-1.57%) |
Jul 07, 2015 | 85.80 | 87.11 | 85.04 | 86.73 | 30,665 | +0.82(+0.95%) |
Jul 06, 2015 | 84.44 | 85.97 | 84.44 | 85.91 | 25,317 | +0.71(+0.83%) |
Jul 02, 2015 | 86.95 | 85.21 | 85.21 | 85.21 | 32,475 | -1.41(-1.63%) |
Jul 01, 2015 | 87.71 | 87.71 | 86.19 | 86.62 | 47,058 | -0.22(-0.25%) |
Jun 30, 2015 | 87.44 | 87.44 | 85.70 | 86.84 | 68,250 | -0.19(-0.22%) |
Jun 29, 2015 | 88.25 | 88.63 | 86.95 | 87.03 | 35,826 | -1.55(-1.75%) |
Jun 26, 2015 | 89.01 | 89.29 | 88.14 | 88.58 | 101,569 | +0.00(+0.00%) |
Jun 25, 2015 | 89.67 | 89.67 | 87.98 | 88.58 | 25,850 | -0.60(-0.67%) |
Jun 24, 2015 | 89.56 | 89.56 | 88.31 | 89.18 | 32,416 | -0.33(-0.36%) |
Jun 23, 2015 | 90.70 | 90.70 | 89.45 | 89.50 | 30,216 | -1.03(-1.14%) |
Jun 22, 2015 | 90.54 | 90.76 | 89.89 | 90.54 | 48,513 | +0.05(+0.06%) |
Jun 19, 2015 | 90.32 | 91.19 | 89.29 | 90.48 | 59,528 | +0.33(+0.36%) |
Jun 18, 2015 | 88.96 | 90.48 | 88.58 | 90.16 | 80,668 | +1.52(+1.72%) |
Jun 17, 2015 | 88.74 | 89.56 | 87.60 | 88.63 | 48,753 | +0.33(+0.37%) |
Jun 16, 2015 | 88.42 | 89.12 | 87.79 | 88.31 | 73,229 | +0.00(+0.00%) |
Jun 15, 2015 | 88.53 | 88.80 | 87.71 | 88.31 | 38,395 | -0.44(-0.49%) |
Jun 12, 2015 | 89.61 | 89.61 | 87.87 | 88.74 | 64,719 | -1.09(-1.21%) |
Jun 11, 2015 | 87.60 | 89.83 | 86.95 | 89.83 | 45,136 | +2.67(+3.06%) |
Jun 10, 2015 | 87.98 | 88.20 | 87.06 | 87.16 | 61,547 | -0.16(-0.19%) |
Jun 09, 2015 | 88.42 | 88.42 | 86.84 | 87.33 | 21,805 | -0.92(-1.05%) |
Jun 08, 2015 | 87.65 | 88.63 | 86.40 | 88.25 | 53,648 | +0.60(+0.68%) |
Jun 05, 2015 | 85.91 | 87.82 | 84.83 | 87.65 | 56,215 | +1.90(+2.22%) |
Jun 04, 2015 | 86.67 | 87.24 | 85.59 | 85.75 | 26,403 | -1.25(-1.44%) |
Jun 03, 2015 | 86.62 | 88.02 | 86.57 | 87.00 | 41,715 | +0.35(+0.41%) |
Jun 02, 2015 | 87.00 | 87.87 | 86.57 | 86.65 | 37,510 | -0.63(-0.72%) |
Jun 01, 2015 | 87.33 | 88.12 | 87.06 | 87.27 | 54,565 | +0.60(+0.69%) |
May 29, 2015 | 86.78 | 87.55 | 85.37 | 86.67 | 46,862 | +0.00(+0.00%) |
May 28, 2015 | 86.29 | 86.89 | 85.75 | 86.67 | 34,709 | +0.44(+0.50%) |
May 27, 2015 | 85.70 | 87.06 | 84.99 | 86.24 | 39,917 | +0.87(+1.02%) |
May 26, 2015 | 86.73 | 87.27 | 85.21 | 85.37 | 36,540 | -1.58(-1.81%) |
May 22, 2015 | 88.53 | 86.95 | 86.95 | 86.95 | 37,254 | -1.41(-1.60%) |
May 21, 2015 | 88.09 | 89.34 | 88.04 | 88.36 | 74,068 | +0.27(+0.31%) |
May 20, 2015 | 88.84 | 89.65 | 87.50 | 88.09 | 92,275 | -0.54(-0.61%) |
May 19, 2015 | 87.71 | 88.63 | 86.32 | 88.63 | 109,948 | +1.45(+1.66%) |
May 18, 2015 | 87.12 | 87.66 | 86.00 | 87.18 | 63,808 | +0.21(+0.25%) |
May 15, 2015 | 86.43 | 87.07 | 85.35 | 86.96 | 54,432 | +0.43(+0.50%) |
May 14, 2015 | 84.82 | 86.80 | 83.85 | 86.53 | 79,663 | +2.42(+2.87%) |
May 13, 2015 | 85.24 | 85.41 | 83.20 | 84.12 | 68,464 | -0.70(-0.82%) |
May 12, 2015 | 86.53 | 88.09 | 82.19 | 84.82 | 154,499 | +4.83(+6.04%) |
May 11, 2015 | 79.88 | 81.16 | 79.18 | 79.98 | 76,360 | +0.59(+0.74%) |
May 08, 2015 | 80.57 | 80.57 | 79.18 | 79.39 | 43,281 | -0.27(-0.34%) |
May 07, 2015 | 80.04 | 81.33 | 77.25 | 79.66 | 54,794 | +0.32(+0.41%) |
May 06, 2015 | 79.72 | 79.72 | 76.92 | 79.34 | 59,576 | -0.32(-0.40%) |
May 05, 2015 | 79.88 | 80.57 | 78.75 | 79.66 | 59,820 | -0.21(-0.27%) |
May 04, 2015 | 81.92 | 83.10 | 79.77 | 79.88 | 76,626 | -2.04(-2.49%) |