Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 94.08 | 95.00 | 93.59 | 94.12 | 5,348,375 | +0.46(+0.49%) |
Jul 30, 2015 | 93.24 | 93.88 | 92.76 | 93.66 | 4,092,402 | +0.07(+0.08%) |
Jul 29, 2015 | 92.61 | 93.90 | 92.57 | 93.59 | 6,346,490 | +1.23(+1.33%) |
Jul 28, 2015 | 91.49 | 92.51 | 91.02 | 92.36 | 5,193,670 | +1.42(+1.57%) |
Jul 27, 2015 | 91.17 | 91.59 | 90.64 | 90.93 | 5,556,021 | -0.42(-0.46%) |
Jul 24, 2015 | 92.27 | 92.67 | 91.22 | 91.35 | 5,505,763 | -0.80(-0.87%) |
Jul 23, 2015 | 92.65 | 93.38 | 92.03 | 92.15 | 5,357,918 | -0.25(-0.27%) |
Jul 22, 2015 | 91.65 | 92.55 | 91.52 | 92.40 | 6,820,319 | +0.84(+0.91%) |
Jul 21, 2015 | 91.21 | 91.66 | 90.62 | 91.57 | 5,795,256 | +0.36(+0.40%) |
Jul 20, 2015 | 90.27 | 91.77 | 90.21 | 91.21 | 7,594,469 | -0.85(-0.93%) |
Jul 17, 2015 | 92.07 | 92.48 | 91.68 | 92.06 | 6,836,031 | -0.21(-0.23%) |
Jul 16, 2015 | 93.18 | 93.22 | 91.54 | 92.27 | 6,509,316 | -0.68(-0.74%) |
Jul 15, 2015 | 92.82 | 93.41 | 92.54 | 92.95 | 4,184,399 | +0.18(+0.19%) |
Jul 14, 2015 | 92.08 | 92.91 | 91.99 | 92.77 | 4,587,045 | +0.37(+0.40%) |
Jul 13, 2015 | 91.85 | 92.50 | 91.73 | 92.40 | 5,187,500 | +1.45(+1.59%) |
Jul 10, 2015 | 90.61 | 91.26 | 90.14 | 90.96 | 5,758,973 | +1.38(+1.54%) |
Jul 09, 2015 | 90.33 | 90.55 | 89.43 | 89.57 | 4,530,348 | +0.31(+0.34%) |
Jul 08, 2015 | 89.85 | 90.44 | 89.11 | 89.27 | 4,717,766 | -1.13(-1.25%) |
Jul 07, 2015 | 89.85 | 90.59 | 89.03 | 90.39 | 6,858,633 | +0.87(+0.97%) |
Jul 06, 2015 | 88.68 | 90.01 | 88.60 | 89.52 | 4,805,562 | -0.14(-0.15%) |
Jul 02, 2015 | 90.54 | 89.66 | 89.66 | 89.66 | 4,781,110 | -0.47(-0.52%) |
Jul 01, 2015 | 90.43 | 90.70 | 89.64 | 90.13 | 5,242,240 | +0.76(+0.85%) |
Jun 30, 2015 | 89.39 | 89.88 | 88.94 | 89.37 | 7,384,683 | +0.47(+0.53%) |
Jun 29, 2015 | 89.72 | 90.33 | 88.83 | 88.90 | 6,450,278 | -1.66(-1.83%) |
Jun 26, 2015 | 90.69 | 91.15 | 90.26 | 90.55 | 5,233,142 | +0.29(+0.32%) |
Jun 25, 2015 | 91.07 | 91.45 | 90.26 | 90.26 | 5,554,646 | -0.09(-0.10%) |
Jun 24, 2015 | 90.83 | 91.42 | 90.35 | 90.35 | 4,620,774 | -0.67(-0.73%) |
Jun 23, 2015 | 91.07 | 91.35 | 90.82 | 91.02 | 3,824,719 | +0.09(+0.10%) |
Jun 22, 2015 | 90.82 | 91.37 | 90.70 | 90.93 | 3,966,855 | +0.51(+0.57%) |
Jun 19, 2015 | 89.78 | 91.12 | 89.62 | 90.42 | 11,508,332 | +0.47(+0.52%) |
Jun 18, 2015 | 89.32 | 90.31 | 89.27 | 89.95 | 8,981,015 | +1.11(+1.25%) |
Jun 17, 2015 | 89.05 | 89.50 | 88.43 | 88.84 | 7,115,311 | +0.19(+0.22%) |
Jun 16, 2015 | 88.38 | 88.82 | 88.26 | 88.65 | 4,310,476 | +0.18(+0.20%) |
Jun 15, 2015 | 88.65 | 88.81 | 88.10 | 88.47 | 4,930,547 | -0.47(-0.53%) |
Jun 12, 2015 | 89.18 | 89.74 | 88.80 | 88.95 | 5,349,203 | -0.55(-0.62%) |
Jun 11, 2015 | 89.27 | 90.34 | 89.27 | 89.50 | 4,529,638 | +0.25(+0.28%) |
Jun 10, 2015 | 88.38 | 89.42 | 87.97 | 89.25 | 4,933,970 | +1.17(+1.32%) |
Jun 09, 2015 | 88.29 | 88.66 | 87.68 | 88.08 | 4,549,819 | -0.32(-0.36%) |
Jun 08, 2015 | 88.58 | 89.11 | 88.33 | 88.41 | 4,289,421 | -0.35(-0.40%) |
Jun 05, 2015 | 89.54 | 89.56 | 88.68 | 88.76 | 5,602,280 | -0.88(-0.98%) |
Jun 04, 2015 | 90.49 | 91.00 | 89.41 | 89.64 | 5,382,413 | -1.37(-1.50%) |
Jun 03, 2015 | 89.85 | 91.26 | 89.63 | 91.00 | 7,880,433 | +1.26(+1.41%) |
Jun 02, 2015 | 89.07 | 90.22 | 88.98 | 89.74 | 7,570,475 | +0.41(+0.46%) |
Jun 01, 2015 | 89.57 | 89.87 | 89.00 | 89.33 | 6,393,830 | +0.20(+0.22%) |
May 29, 2015 | 89.47 | 90.07 | 89.09 | 89.13 | 6,638,618 | -0.62(-0.69%) |
May 28, 2015 | 89.52 | 90.16 | 89.48 | 89.75 | 3,507,863 | +0.02(+0.03%) |
May 27, 2015 | 88.83 | 90.02 | 88.64 | 89.72 | 5,184,988 | +0.98(+1.11%) |
May 26, 2015 | 89.60 | 89.74 | 88.55 | 88.74 | 5,765,868 | -0.98(-1.10%) |
May 22, 2015 | 89.49 | 89.72 | 89.72 | 89.72 | 4,617,746 | +0.12(+0.13%) |
May 21, 2015 | 89.58 | 89.86 | 89.29 | 89.60 | 5,297,951 | -0.07(-0.08%) |
May 20, 2015 | 89.75 | 90.31 | 88.97 | 89.68 | 8,756,080 | -0.19(-0.21%) |
May 19, 2015 | 92.89 | 93.18 | 89.87 | 89.87 | 13,914,499 | -1.59(-1.74%) |
May 18, 2015 | 91.09 | 91.68 | 90.52 | 91.46 | 8,585,192 | +0.78(+0.86%) |
May 15, 2015 | 89.53 | 90.72 | 89.45 | 90.68 | 5,720,068 | +1.13(+1.26%) |
May 14, 2015 | 89.64 | 89.77 | 88.66 | 89.55 | 4,769,920 | +0.60(+0.67%) |
May 13, 2015 | 90.33 | 90.36 | 88.88 | 88.95 | 5,426,102 | -1.06(-1.18%) |
May 12, 2015 | 88.89 | 90.25 | 88.66 | 90.01 | 5,067,550 | +0.50(+0.55%) |
May 11, 2015 | 89.79 | 90.32 | 89.46 | 89.52 | 4,656,742 | -0.46(-0.51%) |
May 08, 2015 | 89.92 | 90.78 | 89.68 | 89.97 | 8,044,561 | +1.94(+2.21%) |
May 07, 2015 | 86.72 | 88.57 | 86.60 | 88.03 | 6,750,284 | +1.38(+1.60%) |
May 06, 2015 | 86.56 | 87.12 | 85.79 | 86.64 | 4,996,076 | +0.20(+0.23%) |
May 05, 2015 | 87.36 | 87.90 | 86.38 | 86.44 | 5,205,569 | -1.60(-1.82%) |
May 04, 2015 | 87.95 | 88.36 | 87.45 | 88.04 | 4,208,596 | +0.41(+0.47%) |