Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 88.04 | 88.20 | 87.57 | 88.07 | 1,296,685 | -0.70(-0.79%) |
Jul 30, 2015 | 88.92 | 88.99 | 88.30 | 88.76 | 958,936 | -1.09(-1.21%) |
Jul 29, 2015 | 90.05 | 90.47 | 89.85 | 89.85 | 1,367,415 | +0.95(+1.07%) |
Jul 28, 2015 | 88.88 | 89.30 | 88.43 | 88.91 | 1,542,211 | +0.42(+0.47%) |
Jul 27, 2015 | 89.30 | 89.39 | 88.23 | 88.49 | 1,055,372 | -1.29(-1.44%) |
Jul 24, 2015 | 90.71 | 91.12 | 89.69 | 89.78 | 1,323,365 | -0.32(-0.36%) |
Jul 23, 2015 | 93.14 | 93.14 | 88.83 | 90.11 | 2,894,411 | -3.72(-3.97%) |
Jul 22, 2015 | 93.69 | 94.31 | 93.54 | 93.83 | 452,521 | -0.29(-0.31%) |
Jul 21, 2015 | 94.52 | 94.52 | 93.74 | 94.12 | 448,574 | -0.15(-0.16%) |
Jul 20, 2015 | 94.27 | 94.65 | 94.21 | 94.27 | 396,114 | -0.57(-0.60%) |
Jul 17, 2015 | 94.57 | 95.12 | 94.49 | 94.84 | 283,843 | -0.53(-0.55%) |
Jul 16, 2015 | 95.66 | 95.83 | 95.11 | 95.37 | 438,536 | +0.40(+0.42%) |
Jul 15, 2015 | 94.81 | 95.38 | 94.71 | 94.97 | 505,784 | +0.16(+0.17%) |
Jul 14, 2015 | 94.51 | 95.06 | 94.29 | 94.81 | 1,161,522 | +1.33(+1.42%) |
Jul 13, 2015 | 93.54 | 94.02 | 93.27 | 93.48 | 756,620 | +0.22(+0.24%) |
Jul 10, 2015 | 93.65 | 93.65 | 93.00 | 93.27 | 1,139,011 | +3.09(+3.43%) |
Jul 09, 2015 | 91.24 | 91.30 | 90.18 | 90.18 | 846,602 | +0.71(+0.80%) |
Jul 08, 2015 | 90.32 | 90.47 | 89.45 | 89.46 | 849,192 | -2.11(-2.30%) |
Jul 07, 2015 | 91.09 | 91.73 | 89.96 | 91.57 | 869,507 | -0.37(-0.40%) |
Jul 06, 2015 | 91.50 | 92.21 | 91.43 | 91.94 | 634,863 | -0.59(-0.64%) |
Jul 02, 2015 | 92.33 | 92.53 | 92.53 | 92.53 | 740,559 | +0.37(+0.40%) |
Jul 01, 2015 | 91.94 | 92.48 | 91.78 | 92.16 | 983,566 | +1.17(+1.28%) |
Jun 30, 2015 | 91.39 | 91.75 | 90.79 | 90.99 | 2,333,414 | -0.52(-0.57%) |
Jun 29, 2015 | 92.03 | 92.61 | 91.40 | 91.51 | 2,842,223 | -2.42(-2.58%) |
Jun 26, 2015 | 94.79 | 95.04 | 93.70 | 93.93 | 1,855,687 | -0.71(-0.75%) |
Jun 25, 2015 | 95.00 | 95.00 | 92.53 | 94.64 | 1,754,913 | -0.06(-0.07%) |
Jun 24, 2015 | 95.33 | 95.70 | 94.55 | 94.70 | 655,302 | -0.93(-0.97%) |
Jun 23, 2015 | 95.84 | 95.85 | 95.23 | 95.63 | 1,162,784 | +1.57(+1.67%) |
Jun 22, 2015 | 94.43 | 94.91 | 94.03 | 94.06 | 609,248 | +0.64(+0.68%) |
Jun 19, 2015 | 93.92 | 94.04 | 93.39 | 93.42 | 701,501 | -0.94(-1.00%) |
Jun 18, 2015 | 94.47 | 94.75 | 93.88 | 94.36 | 1,518,248 | +1.81(+1.96%) |
Jun 17, 2015 | 92.26 | 93.42 | 91.88 | 92.55 | 3,589,117 | +0.54(+0.59%) |
Jun 16, 2015 | 90.94 | 92.15 | 90.81 | 92.01 | 667,709 | +0.62(+0.68%) |
Jun 15, 2015 | 90.97 | 91.95 | 90.75 | 91.39 | 660,262 | -1.07(-1.15%) |
Jun 12, 2015 | 92.52 | 92.89 | 92.30 | 92.46 | 818,555 | +0.01(+0.01%) |
Jun 11, 2015 | 92.68 | 93.17 | 92.09 | 92.45 | 954,069 | +0.78(+0.86%) |
Jun 10, 2015 | 91.10 | 92.64 | 91.06 | 91.67 | 840,447 | +0.50(+0.55%) |
Jun 09, 2015 | 91.29 | 91.34 | 90.24 | 91.16 | 1,340,817 | +1.22(+1.36%) |
Jun 08, 2015 | 92.53 | 90.65 | 88.89 | 89.94 | 3,676,524 | -2.59(-2.80%) |
Jun 05, 2015 | 84.25 | 92.74 | 84.05 | 92.53 | 5,161,665 | +6.82(+7.96%) |
Jun 04, 2015 | 86.26 | 86.71 | 85.55 | 85.71 | 364,131 | -0.74(-0.85%) |
Jun 03, 2015 | 86.33 | 86.69 | 86.19 | 86.44 | 531,816 | +0.39(+0.46%) |
Jun 02, 2015 | 85.73 | 86.28 | 85.64 | 86.05 | 564,125 | -0.57(-0.66%) |
Jun 01, 2015 | 87.16 | 87.28 | 86.39 | 86.62 | 427,770 | -0.38(-0.44%) |
May 29, 2015 | 87.36 | 87.56 | 86.76 | 87.01 | 968,042 | -1.43(-1.61%) |
May 28, 2015 | 88.07 | 88.55 | 87.82 | 88.44 | 1,059,909 | +0.16(+0.18%) |
May 27, 2015 | 88.00 | 88.57 | 87.81 | 88.28 | 768,843 | +1.59(+1.84%) |
May 26, 2015 | 87.79 | 87.80 | 86.55 | 86.69 | 1,071,101 | -1.10(-1.25%) |
May 22, 2015 | 88.88 | 87.78 | 87.78 | 87.78 | 600,532 | -0.44(-0.50%) |
May 21, 2015 | 88.03 | 88.58 | 87.78 | 88.22 | 582,449 | +0.68(+0.78%) |
May 20, 2015 | 87.89 | 88.07 | 87.43 | 87.54 | 977,030 | -0.56(-0.64%) |
May 19, 2015 | 88.43 | 88.48 | 87.93 | 88.11 | 585,052 | +0.09(+0.11%) |
May 18, 2015 | 87.80 | 88.31 | 87.74 | 88.01 | 469,417 | -0.53(-0.59%) |
May 15, 2015 | 88.14 | 88.66 | 87.97 | 88.54 | 361,208 | +0.24(+0.27%) |
May 14, 2015 | 87.84 | 88.44 | 87.60 | 88.30 | 798,308 | +1.77(+2.05%) |
May 13, 2015 | 86.79 | 86.90 | 86.27 | 86.53 | 641,338 | +0.22(+0.25%) |
May 12, 2015 | 86.24 | 86.53 | 86.01 | 86.31 | 926,614 | -0.64(-0.73%) |
May 11, 2015 | 86.73 | 87.48 | 86.90 | 86.95 | 722,207 | +0.21(+0.24%) |
May 08, 2015 | 86.40 | 87.11 | 86.04 | 86.73 | 1,848,365 | +1.59(+1.87%) |
May 07, 2015 | 84.89 | 85.36 | 84.76 | 85.14 | 1,324,982 | -0.68(-0.79%) |
May 06, 2015 | 86.06 | 86.19 | 85.56 | 85.82 | 1,362,439 | -0.11(-0.13%) |
May 05, 2015 | 86.62 | 86.76 | 85.71 | 85.93 | 1,036,167 | -1.10(-1.26%) |
May 04, 2015 | 87.11 | 87.31 | 86.80 | 87.03 | 526,145 | -0.08(-0.09%) |