Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 93.39 | 93.52 | 92.09 | 92.21 | 4,179,394 | -0.96(-1.03%) |
Jul 30, 2015 | 91.49 | 93.55 | 90.99 | 93.17 | 4,655,298 | +1.59(+1.74%) |
Jul 29, 2015 | 89.37 | 92.73 | 88.04 | 91.58 | 12,064,524 | +1.49(+1.65%) |
Jul 28, 2015 | 90.00 | 90.38 | 89.66 | 90.09 | 6,894,500 | +0.73(+0.82%) |
Jul 27, 2015 | 90.38 | 90.72 | 89.28 | 89.36 | 4,794,390 | -1.36(-1.50%) |
Jul 24, 2015 | 92.12 | 92.30 | 90.43 | 90.72 | 7,182,594 | +0.63(+0.70%) |
Jul 23, 2015 | 91.74 | 91.80 | 89.81 | 90.09 | 5,170,804 | -1.63(-1.78%) |
Jul 22, 2015 | 91.17 | 92.17 | 91.03 | 91.72 | 4,024,344 | +0.16(+0.18%) |
Jul 21, 2015 | 92.02 | 92.21 | 91.19 | 91.56 | 4,052,111 | -0.52(-0.57%) |
Jul 20, 2015 | 91.41 | 92.55 | 91.27 | 92.08 | 4,882,388 | +1.12(+1.23%) |
Jul 17, 2015 | 90.47 | 91.13 | 89.42 | 90.96 | 2,879,771 | +0.25(+0.27%) |
Jul 16, 2015 | 90.65 | 90.86 | 90.37 | 90.71 | 3,274,898 | +0.54(+0.60%) |
Jul 15, 2015 | 90.42 | 90.51 | 89.61 | 90.17 | 4,193,026 | -0.02(-0.02%) |
Jul 14, 2015 | 90.60 | 90.79 | 90.08 | 90.19 | 3,325,476 | -0.22(-0.24%) |
Jul 13, 2015 | 90.29 | 90.60 | 90.04 | 90.41 | 3,648,676 | +0.83(+0.93%) |
Jul 10, 2015 | 89.42 | 89.94 | 89.07 | 89.58 | 2,874,969 | +1.50(+1.70%) |
Jul 09, 2015 | 88.74 | 89.12 | 88.03 | 88.08 | 3,153,926 | +0.52(+0.59%) |
Jul 08, 2015 | 88.02 | 88.30 | 87.40 | 87.56 | 4,612,980 | -1.33(-1.49%) |
Jul 07, 2015 | 89.50 | 89.50 | 87.37 | 88.89 | 5,132,912 | -0.45(-0.50%) |
Jul 06, 2015 | 88.27 | 89.48 | 88.11 | 89.33 | 3,218,634 | +0.26(+0.30%) |
Jul 02, 2015 | 89.30 | 89.07 | 89.07 | 89.07 | 3,210,949 | -0.25(-0.28%) |
Jul 01, 2015 | 89.28 | 89.74 | 88.85 | 89.31 | 3,953,640 | +0.96(+1.09%) |
Jun 30, 2015 | 88.08 | 88.88 | 87.66 | 88.35 | 5,026,341 | +0.91(+1.04%) |
Jun 29, 2015 | 88.54 | 88.95 | 87.34 | 87.44 | 4,683,565 | -1.88(-2.11%) |
Jun 26, 2015 | 89.60 | 89.62 | 88.75 | 89.32 | 3,386,988 | +0.05(+0.05%) |
Jun 25, 2015 | 90.61 | 90.61 | 89.11 | 89.28 | 3,401,632 | -0.99(-1.10%) |
Jun 24, 2015 | 90.14 | 90.87 | 90.06 | 90.27 | 3,896,370 | -0.18(-0.20%) |
Jun 23, 2015 | 90.42 | 90.71 | 90.12 | 90.45 | 4,439,071 | +0.26(+0.29%) |
Jun 22, 2015 | 90.34 | 90.85 | 90.03 | 90.18 | 3,481,199 | +0.58(+0.64%) |
Jun 19, 2015 | 90.56 | 90.69 | 89.52 | 89.61 | 5,302,260 | -1.17(-1.29%) |
Jun 18, 2015 | 89.38 | 91.02 | 89.35 | 90.78 | 4,452,349 | +1.51(+1.69%) |
Jun 17, 2015 | 89.17 | 89.76 | 88.75 | 89.27 | 3,134,590 | +0.28(+0.32%) |
Jun 16, 2015 | 88.21 | 89.24 | 87.97 | 88.98 | 2,588,430 | +0.80(+0.91%) |
Jun 15, 2015 | 87.83 | 88.41 | 87.09 | 88.18 | 3,416,509 | -0.44(-0.50%) |
Jun 12, 2015 | 88.89 | 89.10 | 88.09 | 88.62 | 2,938,861 | -0.69(-0.77%) |
Jun 11, 2015 | 89.17 | 89.91 | 88.82 | 89.31 | 3,601,304 | +0.31(+0.35%) |
Jun 10, 2015 | 87.42 | 89.18 | 87.33 | 89.00 | 3,944,277 | +1.97(+2.26%) |
Jun 09, 2015 | 86.69 | 87.24 | 86.28 | 87.04 | 2,512,953 | +0.18(+0.21%) |
Jun 08, 2015 | 87.32 | 87.53 | 86.74 | 86.86 | 2,710,276 | -0.68(-0.78%) |
Jun 05, 2015 | 87.37 | 87.74 | 86.69 | 87.54 | 2,809,167 | +0.05(+0.05%) |
Jun 04, 2015 | 87.85 | 88.52 | 87.25 | 87.49 | 3,512,924 | -0.88(-0.99%) |
Jun 03, 2015 | 88.18 | 88.90 | 87.80 | 88.37 | 3,849,323 | +0.31(+0.35%) |
Jun 02, 2015 | 87.08 | 88.39 | 86.42 | 88.06 | 2,958,355 | +0.58(+0.66%) |
Jun 01, 2015 | 87.33 | 87.84 | 86.58 | 87.48 | 2,788,443 | +0.28(+0.33%) |
May 29, 2015 | 87.72 | 87.82 | 87.09 | 87.20 | 3,768,248 | -0.53(-0.60%) |
May 28, 2015 | 87.52 | 87.86 | 87.05 | 87.73 | 1,881,687 | +0.22(+0.25%) |
May 27, 2015 | 87.05 | 87.69 | 86.85 | 87.51 | 2,748,707 | +0.66(+0.76%) |
May 26, 2015 | 87.52 | 87.56 | 86.52 | 86.85 | 3,137,623 | -0.76(-0.86%) |
May 22, 2015 | 87.85 | 87.60 | 87.60 | 87.60 | 2,590,386 | -0.20(-0.23%) |
May 21, 2015 | 87.98 | 88.23 | 87.64 | 87.80 | 3,058,891 | -0.32(-0.36%) |
May 20, 2015 | 88.93 | 88.93 | 87.72 | 88.12 | 2,858,024 | -0.53(-0.60%) |
May 19, 2015 | 88.47 | 88.91 | 88.04 | 88.65 | 3,470,172 | +0.68(+0.77%) |
May 18, 2015 | 87.80 | 88.05 | 86.79 | 87.97 | 4,529,828 | -0.13(-0.15%) |
May 15, 2015 | 88.69 | 89.31 | 87.92 | 88.10 | 3,601,461 | -0.59(-0.66%) |
May 14, 2015 | 87.98 | 88.75 | 87.71 | 88.69 | 3,668,760 | +1.25(+1.43%) |
May 13, 2015 | 87.66 | 87.88 | 86.97 | 87.44 | 3,643,267 | +0.12(+0.14%) |
May 12, 2015 | 86.85 | 87.64 | 86.55 | 87.32 | 5,493,222 | -0.12(-0.14%) |
May 11, 2015 | 88.35 | 88.65 | 87.42 | 87.44 | 5,006,068 | -0.94(-1.06%) |
May 08, 2015 | 87.74 | 89.15 | 87.56 | 88.38 | 10,510,356 | +1.38(+1.59%) |
May 07, 2015 | 85.73 | 87.10 | 85.39 | 87.00 | 4,623,912 | +1.40(+1.63%) |
May 06, 2015 | 86.05 | 86.43 | 85.02 | 85.60 | 3,698,816 | -0.20(-0.23%) |
May 05, 2015 | 86.14 | 86.87 | 85.59 | 85.80 | 3,922,665 | -0.38(-0.44%) |
May 04, 2015 | 86.47 | 86.94 | 85.83 | 86.18 | 4,863,861 | -0.07(-0.08%) |