Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 93.99 | 94.86 | 93.49 | 94.15 | 314,449 | +0.44(+0.47%) |
Jul 30, 2015 | 92.56 | 94.21 | 92.39 | 93.71 | 238,234 | +0.72(+0.77%) |
Jul 29, 2015 | 91.77 | 93.33 | 91.51 | 92.99 | 225,144 | +0.99(+1.08%) |
Jul 28, 2015 | 91.92 | 92.46 | 91.22 | 92.00 | 619,026 | +0.69(+0.76%) |
Jul 27, 2015 | 92.60 | 92.89 | 91.26 | 91.31 | 222,671 | -1.63(-1.75%) |
Jul 24, 2015 | 93.27 | 94.28 | 92.35 | 92.94 | 312,268 | -0.55(-0.59%) |
Jul 23, 2015 | 93.74 | 94.35 | 93.22 | 93.49 | 424,848 | +0.13(+0.14%) |
Jul 22, 2015 | 91.00 | 93.61 | 91.00 | 93.36 | 312,276 | +1.83(+2.00%) |
Jul 21, 2015 | 92.84 | 93.07 | 91.49 | 91.53 | 420,211 | -1.48(-1.59%) |
Jul 20, 2015 | 93.13 | 93.25 | 92.55 | 93.01 | 205,101 | +0.05(+0.05%) |
Jul 17, 2015 | 93.59 | 93.93 | 92.69 | 92.96 | 300,407 | -0.76(-0.81%) |
Jul 16, 2015 | 93.41 | 93.82 | 92.57 | 93.72 | 249,816 | +1.01(+1.09%) |
Jul 15, 2015 | 92.66 | 93.33 | 92.48 | 92.71 | 279,032 | -0.10(-0.11%) |
Jul 14, 2015 | 93.30 | 93.30 | 92.15 | 92.81 | 398,871 | -0.24(-0.26%) |
Jul 13, 2015 | 92.65 | 93.29 | 92.44 | 93.05 | 271,001 | +0.62(+0.67%) |
Jul 10, 2015 | 92.25 | 92.62 | 91.70 | 92.43 | 339,863 | +1.03(+1.13%) |
Jul 09, 2015 | 91.74 | 91.97 | 91.19 | 91.40 | 298,817 | +0.68(+0.75%) |
Jul 08, 2015 | 90.69 | 91.38 | 89.93 | 90.72 | 507,927 | -0.79(-0.86%) |
Jul 07, 2015 | 90.92 | 91.52 | 89.53 | 91.51 | 279,340 | +0.64(+0.70%) |
Jul 06, 2015 | 90.95 | 91.37 | 90.60 | 90.87 | 263,762 | -0.54(-0.59%) |
Jul 02, 2015 | 91.42 | 91.41 | 91.41 | 91.41 | 246,800 | -0.10(-0.11%) |
Jul 01, 2015 | 91.99 | 92.20 | 90.93 | 91.51 | 368,283 | +0.27(+0.30%) |
Jun 30, 2015 | 91.46 | 91.75 | 90.48 | 91.24 | 401,470 | +0.24(+0.26%) |
Jun 29, 2015 | 91.50 | 92.15 | 90.96 | 91.00 | 470,898 | -1.19(-1.29%) |
Jun 26, 2015 | 92.00 | 92.45 | 91.69 | 92.19 | 728,284 | +0.32(+0.35%) |
Jun 25, 2015 | 91.31 | 92.19 | 91.31 | 91.87 | 351,437 | +0.78(+0.86%) |
Jun 24, 2015 | 91.69 | 91.98 | 91.00 | 91.09 | 249,759 | -0.86(-0.94%) |
Jun 23, 2015 | 91.98 | 92.18 | 91.63 | 91.95 | 362,587 | +0.15(+0.16%) |
Jun 22, 2015 | 91.53 | 91.99 | 91.13 | 91.80 | 292,922 | +0.88(+0.97%) |
Jun 19, 2015 | 90.90 | 91.18 | 90.38 | 90.92 | 498,759 | +0.20(+0.22%) |
Jun 18, 2015 | 89.96 | 90.80 | 89.48 | 90.72 | 280,532 | +0.85(+0.95%) |
Jun 17, 2015 | 89.93 | 90.10 | 89.23 | 89.87 | 207,784 | +0.00(+0.00%) |
Jun 16, 2015 | 88.93 | 90.58 | 88.62 | 89.87 | 341,800 | +1.10(+1.24%) |
Jun 15, 2015 | 90.39 | 90.74 | 87.93 | 88.77 | 423,453 | -2.11(-2.32%) |
Jun 12, 2015 | 91.73 | 91.85 | 90.70 | 90.88 | 731,531 | -0.92(-1.00%) |
Jun 11, 2015 | 90.43 | 91.99 | 90.02 | 91.80 | 472,828 | +1.29(+1.43%) |
Jun 10, 2015 | 89.06 | 90.73 | 88.82 | 90.51 | 287,781 | +1.71(+1.93%) |
Jun 09, 2015 | 88.57 | 89.12 | 88.02 | 88.80 | 299,365 | -0.02(-0.02%) |
Jun 08, 2015 | 90.04 | 90.20 | 88.80 | 88.82 | 322,307 | -1.30(-1.44%) |
Jun 05, 2015 | 89.46 | 90.13 | 88.98 | 90.12 | 210,985 | +0.48(+0.54%) |
Jun 04, 2015 | 90.54 | 90.94 | 89.53 | 89.64 | 286,922 | -1.38(-1.52%) |
Jun 03, 2015 | 89.79 | 91.15 | 89.48 | 91.02 | 352,738 | +1.49(+1.66%) |
Jun 02, 2015 | 88.93 | 89.58 | 88.86 | 89.53 | 428,719 | +0.12(+0.13%) |
Jun 01, 2015 | 89.38 | 89.74 | 88.40 | 89.41 | 272,150 | +0.41(+0.46%) |
May 29, 2015 | 89.71 | 89.71 | 88.75 | 89.00 | 374,827 | -0.71(-0.79%) |
May 28, 2015 | 89.97 | 90.03 | 89.25 | 89.71 | 189,681 | -0.12(-0.13%) |
May 27, 2015 | 89.04 | 89.91 | 88.91 | 89.83 | 226,074 | +0.71(+0.80%) |
May 26, 2015 | 89.45 | 89.45 | 88.80 | 89.12 | 263,700 | -0.91(-1.01%) |
May 22, 2015 | 90.13 | 90.03 | 90.03 | 90.03 | 151,600 | -0.19(-0.21%) |
May 21, 2015 | 90.25 | 90.87 | 89.96 | 90.22 | 229,053 | -0.29(-0.32%) |
May 20, 2015 | 90.40 | 90.64 | 89.97 | 90.51 | 304,490 | +0.40(+0.44%) |
May 19, 2015 | 90.65 | 90.83 | 89.85 | 90.11 | 236,048 | -0.21(-0.23%) |
May 18, 2015 | 89.33 | 90.63 | 89.08 | 90.32 | 247,439 | +0.62(+0.69%) |
May 15, 2015 | 90.23 | 90.49 | 89.32 | 89.70 | 524,112 | -0.78(-0.86%) |
May 14, 2015 | 88.70 | 90.70 | 88.34 | 90.48 | 946,411 | +2.28(+2.59%) |
May 13, 2015 | 87.38 | 88.29 | 86.85 | 88.20 | 504,391 | +1.30(+1.49%) |
May 12, 2015 | 85.66 | 86.98 | 85.36 | 86.91 | 499,201 | +0.53(+0.61%) |
May 11, 2015 | 86.41 | 86.87 | 86.18 | 86.38 | 298,544 | -0.31(-0.36%) |
May 08, 2015 | 87.09 | 87.09 | 85.99 | 86.69 | 330,345 | +0.47(+0.55%) |
May 07, 2015 | 84.15 | 86.58 | 84.14 | 86.22 | 643,993 | +1.90(+2.25%) |
May 06, 2015 | 86.76 | 87.91 | 84.09 | 84.32 | 501,758 | -2.92(-3.35%) |
May 05, 2015 | 87.02 | 87.93 | 86.54 | 87.24 | 595,827 | -0.25(-0.29%) |
May 04, 2015 | 86.77 | 87.96 | 86.58 | 87.49 | 367,849 | +1.00(+1.16%) |