Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 93.66 | 93.78 | 92.35 | 92.47 | 4,167,441 | -0.96(-1.03%) |
Jul 30, 2015 | 91.75 | 93.82 | 91.25 | 93.43 | 4,641,983 | +1.59(+1.74%) |
Jul 29, 2015 | 89.63 | 93.00 | 88.30 | 91.84 | 12,030,018 | +1.49(+1.65%) |
Jul 28, 2015 | 90.26 | 90.64 | 89.92 | 90.35 | 6,874,781 | +0.73(+0.82%) |
Jul 27, 2015 | 90.64 | 90.98 | 89.53 | 89.62 | 4,780,677 | -1.37(-1.50%) |
Jul 24, 2015 | 92.38 | 92.56 | 90.69 | 90.98 | 7,162,051 | +0.64(+0.70%) |
Jul 23, 2015 | 92.00 | 92.07 | 90.07 | 90.35 | 5,156,015 | -1.63(-1.78%) |
Jul 22, 2015 | 91.43 | 92.44 | 91.29 | 91.98 | 4,012,834 | +0.16(+0.18%) |
Jul 21, 2015 | 92.28 | 92.47 | 91.45 | 91.82 | 4,040,521 | -0.52(-0.57%) |
Jul 20, 2015 | 91.68 | 92.82 | 91.53 | 92.34 | 4,868,424 | +1.12(+1.23%) |
Jul 17, 2015 | 90.73 | 91.39 | 89.68 | 91.22 | 2,871,534 | +0.25(+0.27%) |
Jul 16, 2015 | 90.91 | 91.12 | 90.63 | 90.97 | 3,265,531 | +0.54(+0.60%) |
Jul 15, 2015 | 90.68 | 90.77 | 89.86 | 90.43 | 4,181,033 | -0.02(-0.02%) |
Jul 14, 2015 | 90.86 | 91.05 | 90.34 | 90.45 | 3,315,965 | -0.22(-0.24%) |
Jul 13, 2015 | 90.55 | 90.86 | 90.30 | 90.67 | 3,638,240 | +0.84(+0.93%) |
Jul 10, 2015 | 89.67 | 90.20 | 89.32 | 89.83 | 2,866,746 | +1.50(+1.70%) |
Jul 09, 2015 | 88.99 | 89.38 | 88.29 | 88.33 | 3,144,905 | +0.52(+0.59%) |
Jul 08, 2015 | 88.27 | 88.55 | 87.65 | 87.81 | 4,599,786 | -1.33(-1.49%) |
Jul 07, 2015 | 89.76 | 89.76 | 87.62 | 89.14 | 5,118,231 | -0.45(-0.50%) |
Jul 06, 2015 | 88.53 | 89.74 | 88.37 | 89.59 | 3,209,428 | +0.27(+0.30%) |
Jul 02, 2015 | 89.56 | 89.32 | 89.32 | 89.32 | 3,201,765 | -0.25(-0.28%) |
Jul 01, 2015 | 89.54 | 90.00 | 89.11 | 89.57 | 3,942,332 | +0.97(+1.09%) |
Jun 30, 2015 | 88.34 | 89.13 | 87.91 | 88.60 | 5,011,965 | +0.91(+1.04%) |
Jun 29, 2015 | 88.79 | 89.21 | 87.59 | 87.69 | 4,670,169 | -1.89(-2.11%) |
Jun 26, 2015 | 89.85 | 89.88 | 89.00 | 89.58 | 3,377,300 | +0.05(+0.05%) |
Jun 25, 2015 | 90.87 | 90.87 | 89.36 | 89.53 | 3,391,902 | -1.00(-1.10%) |
Jun 24, 2015 | 90.40 | 91.13 | 90.32 | 90.53 | 3,885,225 | -0.18(-0.20%) |
Jun 23, 2015 | 90.68 | 90.97 | 90.37 | 90.71 | 4,426,374 | +0.27(+0.29%) |
Jun 22, 2015 | 90.60 | 91.11 | 90.29 | 90.44 | 3,471,242 | +0.58(+0.64%) |
Jun 19, 2015 | 90.82 | 90.95 | 89.78 | 89.86 | 5,287,095 | -1.18(-1.29%) |
Jun 18, 2015 | 89.64 | 91.28 | 89.61 | 91.04 | 4,439,614 | +1.52(+1.69%) |
Jun 17, 2015 | 89.43 | 90.01 | 89.00 | 89.52 | 3,125,624 | +0.28(+0.32%) |
Jun 16, 2015 | 88.46 | 89.49 | 88.22 | 89.24 | 2,581,026 | +0.81(+0.91%) |
Jun 15, 2015 | 88.08 | 88.66 | 87.34 | 88.43 | 3,406,737 | -0.45(-0.50%) |
Jun 12, 2015 | 89.14 | 89.35 | 88.35 | 88.88 | 2,930,455 | -0.69(-0.77%) |
Jun 11, 2015 | 89.43 | 90.17 | 89.08 | 89.57 | 3,591,003 | +0.31(+0.35%) |
Jun 10, 2015 | 87.67 | 89.44 | 87.58 | 89.26 | 3,932,996 | +1.97(+2.26%) |
Jun 09, 2015 | 86.94 | 87.49 | 86.53 | 87.28 | 2,505,765 | +0.18(+0.21%) |
Jun 08, 2015 | 87.57 | 87.78 | 86.99 | 87.10 | 2,702,524 | -0.68(-0.78%) |
Jun 05, 2015 | 87.62 | 88.00 | 86.94 | 87.79 | 2,801,132 | +0.05(+0.05%) |
Jun 04, 2015 | 88.10 | 88.77 | 87.50 | 87.74 | 3,502,877 | -0.88(-0.99%) |
Jun 03, 2015 | 88.43 | 89.15 | 88.05 | 88.62 | 3,838,313 | +0.31(+0.35%) |
Jun 02, 2015 | 87.33 | 88.64 | 86.67 | 88.31 | 2,949,893 | +0.58(+0.66%) |
Jun 01, 2015 | 87.58 | 88.09 | 86.83 | 87.73 | 2,780,467 | +0.28(+0.33%) |
May 29, 2015 | 87.97 | 88.07 | 87.34 | 87.45 | 3,757,470 | -0.53(-0.60%) |
May 28, 2015 | 87.77 | 88.11 | 87.30 | 87.98 | 1,876,304 | +0.22(+0.25%) |
May 27, 2015 | 87.30 | 87.94 | 87.10 | 87.76 | 2,740,845 | +0.66(+0.76%) |
May 26, 2015 | 87.77 | 87.81 | 86.77 | 87.10 | 3,128,649 | -0.76(-0.86%) |
May 22, 2015 | 88.10 | 87.85 | 87.85 | 87.85 | 2,582,977 | -0.20(-0.23%) |
May 21, 2015 | 88.23 | 88.48 | 87.89 | 88.05 | 3,050,142 | -0.32(-0.36%) |
May 20, 2015 | 89.19 | 89.19 | 87.97 | 88.37 | 2,849,849 | -0.53(-0.60%) |
May 19, 2015 | 88.73 | 89.16 | 88.29 | 88.91 | 3,460,246 | +0.68(+0.77%) |
May 18, 2015 | 88.05 | 88.30 | 87.04 | 88.22 | 4,516,872 | -0.13(-0.15%) |
May 15, 2015 | 88.94 | 89.57 | 88.18 | 88.36 | 3,591,160 | -0.59(-0.66%) |
May 14, 2015 | 88.24 | 89.00 | 87.96 | 88.94 | 3,658,267 | +1.25(+1.43%) |
May 13, 2015 | 87.91 | 88.13 | 87.22 | 87.69 | 3,632,846 | +0.12(+0.14%) |
May 12, 2015 | 87.10 | 87.89 | 86.80 | 87.57 | 5,477,510 | -0.12(-0.14%) |
May 11, 2015 | 88.60 | 88.91 | 87.67 | 87.69 | 4,991,750 | -0.94(-1.06%) |
May 08, 2015 | 88.00 | 89.41 | 87.81 | 88.63 | 10,480,294 | +1.38(+1.59%) |
May 07, 2015 | 85.98 | 87.35 | 85.64 | 87.25 | 4,610,686 | +1.40(+1.63%) |
May 06, 2015 | 86.30 | 86.68 | 85.27 | 85.84 | 3,688,236 | -0.20(-0.23%) |
May 05, 2015 | 86.38 | 87.12 | 85.83 | 86.04 | 3,911,445 | -0.38(-0.44%) |
May 04, 2015 | 86.72 | 87.19 | 86.07 | 86.42 | 4,849,949 | -0.07(-0.08%) |