Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 87.70 | 87.76 | 87.63 | 87.75 | 2,600,873 | +0.34(+0.39%) |
Jul 30, 2015 | 87.42 | 87.47 | 87.33 | 87.41 | 2,444,516 | +0.01(+0.01%) |
Jul 29, 2015 | 87.42 | 87.45 | 87.30 | 87.40 | 2,836,964 | -0.07(-0.08%) |
Jul 28, 2015 | 87.46 | 87.53 | 87.42 | 87.47 | 2,337,478 | -0.09(-0.10%) |
Jul 27, 2015 | 87.55 | 87.63 | 87.52 | 87.56 | 3,326,698 | +0.11(+0.13%) |
Jul 24, 2015 | 87.54 | 87.54 | 87.40 | 87.45 | 1,488,001 | -0.02(-0.02%) |
Jul 23, 2015 | 87.22 | 87.47 | 87.20 | 87.46 | 1,274,488 | +0.25(+0.28%) |
Jul 22, 2015 | 87.22 | 87.34 | 87.21 | 87.22 | 1,372,559 | +0.04(+0.05%) |
Jul 21, 2015 | 86.98 | 87.23 | 86.96 | 87.18 | 1,486,788 | +0.14(+0.17%) |
Jul 20, 2015 | 87.09 | 87.13 | 86.99 | 87.03 | 1,553,639 | -0.15(-0.17%) |
Jul 17, 2015 | 87.14 | 87.24 | 87.13 | 87.18 | 1,120,097 | +0.01(+0.01%) |
Jul 16, 2015 | 86.98 | 87.18 | 86.95 | 87.18 | 1,615,654 | +0.07(+0.08%) |
Jul 15, 2015 | 86.84 | 87.13 | 86.84 | 87.10 | 2,222,859 | +0.23(+0.27%) |
Jul 14, 2015 | 86.90 | 86.95 | 86.81 | 86.87 | 1,798,644 | +0.14(+0.17%) |
Jul 13, 2015 | 86.74 | 86.85 | 86.66 | 86.73 | 2,418,675 | -0.13(-0.15%) |
Jul 10, 2015 | 86.93 | 87.02 | 86.77 | 86.86 | 2,699,913 | -0.37(-0.42%) |
Jul 09, 2015 | 87.42 | 87.42 | 87.22 | 87.22 | 2,411,808 | -0.32(-0.37%) |
Jul 08, 2015 | 87.48 | 87.64 | 87.38 | 87.54 | 3,609,835 | +0.21(+0.24%) |
Jul 07, 2015 | 87.45 | 87.66 | 87.32 | 87.34 | 3,122,669 | +0.12(+0.14%) |
Jul 06, 2015 | 87.26 | 87.34 | 87.06 | 87.22 | 1,382,580 | +0.31(+0.36%) |
Jul 02, 2015 | 86.94 | 86.90 | 86.90 | 86.90 | 1,241,088 | +0.12(+0.14%) |
Jul 01, 2015 | 86.81 | 86.86 | 86.67 | 86.78 | 7,499,714 | -0.22(-0.25%) |
Jun 30, 2015 | 86.95 | 87.18 | 86.87 | 87.00 | 2,700,008 | -0.06(-0.06%) |
Jun 29, 2015 | 86.86 | 87.13 | 86.68 | 87.06 | 4,099,700 | +0.51(+0.59%) |
Jun 26, 2015 | 86.61 | 86.63 | 86.47 | 86.55 | 1,319,003 | -0.21(-0.24%) |
Jun 25, 2015 | 86.84 | 86.86 | 86.69 | 86.75 | 1,527,914 | -0.10(-0.11%) |
Jun 24, 2015 | 86.82 | 86.92 | 86.74 | 86.85 | 1,909,890 | +0.14(+0.16%) |
Jun 23, 2015 | 86.71 | 86.89 | 86.66 | 86.71 | 1,674,213 | -0.20(-0.23%) |
Jun 22, 2015 | 87.14 | 87.18 | 86.89 | 86.91 | 1,467,618 | -0.43(-0.49%) |
Jun 19, 2015 | 87.26 | 87.39 | 87.21 | 87.35 | 2,561,214 | +0.27(+0.31%) |
Jun 18, 2015 | 87.03 | 87.07 | 86.87 | 87.07 | 3,647,687 | -0.02(-0.03%) |
Jun 17, 2015 | 87.05 | 87.10 | 86.73 | 87.10 | 2,370,183 | +0.01(+0.01%) |
Jun 16, 2015 | 87.04 | 87.09 | 86.92 | 87.09 | 1,637,732 | +0.14(+0.17%) |
Jun 15, 2015 | 87.15 | 87.15 | 86.88 | 86.95 | 2,083,735 | +0.10(+0.12%) |
Jun 12, 2015 | 86.92 | 87.09 | 86.79 | 86.84 | 1,707,825 | -0.10(-0.12%) |
Jun 11, 2015 | 86.64 | 86.95 | 86.60 | 86.95 | 1,925,025 | +0.46(+0.54%) |
Jun 10, 2015 | 86.57 | 86.62 | 86.41 | 86.48 | 1,864,522 | -0.22(-0.25%) |
Jun 09, 2015 | 86.90 | 86.90 | 86.63 | 86.70 | 1,508,725 | -0.25(-0.29%) |
Jun 08, 2015 | 86.99 | 87.02 | 86.91 | 86.95 | 1,612,535 | +0.13(+0.15%) |
Jun 05, 2015 | 86.88 | 87.01 | 86.79 | 86.82 | 2,024,313 | -0.38(-0.44%) |
Jun 04, 2015 | 87.09 | 87.31 | 87.09 | 87.20 | 2,385,449 | +0.18(+0.21%) |
Jun 03, 2015 | 87.16 | 87.19 | 86.91 | 87.02 | 4,267,454 | -0.34(-0.39%) |
Jun 02, 2015 | 87.52 | 87.54 | 87.31 | 87.36 | 2,288,594 | -0.34(-0.39%) |
Jun 01, 2015 | 87.94 | 87.97 | 87.63 | 87.71 | 5,410,488 | -0.24(-0.28%) |
May 29, 2015 | 87.96 | 88.05 | 87.88 | 87.95 | 3,482,714 | +0.03(+0.04%) |
May 28, 2015 | 87.92 | 87.99 | 87.85 | 87.92 | 1,627,087 | -0.03(-0.04%) |
May 27, 2015 | 87.86 | 87.96 | 87.73 | 87.95 | 1,113,227 | +0.09(+0.10%) |
May 26, 2015 | 87.65 | 87.89 | 87.61 | 87.86 | 3,476,076 | +0.22(+0.25%) |
May 22, 2015 | 87.69 | 87.65 | 87.65 | 87.65 | 1,361,515 | -0.10(-0.11%) |
May 21, 2015 | 87.53 | 87.76 | 87.53 | 87.74 | 3,322,790 | +0.27(+0.31%) |
May 20, 2015 | 87.48 | 87.57 | 87.38 | 87.47 | 1,984,377 | +0.14(+0.16%) |
May 19, 2015 | 87.38 | 87.58 | 87.33 | 87.33 | 2,084,901 | -0.30(-0.35%) |
May 18, 2015 | 87.76 | 87.82 | 87.62 | 87.64 | 1,082,128 | -0.34(-0.38%) |
May 15, 2015 | 87.78 | 87.99 | 87.72 | 87.97 | 1,312,133 | +0.37(+0.42%) |
May 14, 2015 | 87.53 | 87.65 | 87.48 | 87.61 | 2,250,955 | +0.14(+0.16%) |
May 13, 2015 | 87.74 | 87.75 | 87.37 | 87.47 | 3,058,509 | -0.01(-0.01%) |
May 12, 2015 | 87.41 | 87.62 | 87.32 | 87.48 | 1,747,292 | -0.01(-0.01%) |
May 11, 2015 | 87.83 | 87.86 | 87.47 | 87.49 | 3,739,049 | -0.56(-0.63%) |
May 08, 2015 | 88.10 | 88.16 | 87.98 | 88.04 | 2,422,144 | +0.29(+0.33%) |
May 07, 2015 | 87.69 | 87.85 | 87.62 | 87.76 | 2,488,076 | +0.22(+0.25%) |
May 06, 2015 | 87.77 | 87.79 | 87.50 | 87.54 | 1,961,670 | -0.30(-0.34%) |
May 05, 2015 | 87.96 | 87.99 | 87.69 | 87.84 | 1,855,473 | -0.08(-0.09%) |
May 04, 2015 | 88.15 | 88.19 | 87.91 | 87.92 | 2,069,308 | -0.17(-0.19%) |