Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 82.59 | 82.92 | 81.18 | 81.60 | 8,320,257 | -0.93(-1.13%) |
Jul 30, 2015 | 81.19 | 82.78 | 79.80 | 82.53 | 5,048,591 | +1.34(+1.65%) |
Jul 29, 2015 | 81.66 | 81.97 | 79.88 | 81.19 | 3,931,849 | -0.42(-0.51%) |
Jul 28, 2015 | 80.88 | 82.33 | 79.50 | 81.61 | 4,257,204 | +1.87(+2.34%) |
Jul 27, 2015 | 81.97 | 82.14 | 78.69 | 79.74 | 7,236,066 | -3.60(-4.32%) |
Jul 24, 2015 | 90.78 | 90.84 | 83.11 | 83.34 | 12,297,028 | -4.61(-5.25%) |
Jul 23, 2015 | 87.42 | 89.56 | 85.72 | 87.96 | 6,905,203 | +2.97(+3.49%) |
Jul 22, 2015 | 83.14 | 85.41 | 81.88 | 84.99 | 7,674,189 | -3.69(-4.16%) |
Jul 21, 2015 | 87.96 | 88.83 | 87.06 | 88.68 | 2,987,423 | +0.71(+0.80%) |
Jul 20, 2015 | 88.87 | 89.91 | 87.84 | 87.97 | 3,673,027 | +0.20(+0.22%) |
Jul 17, 2015 | 87.77 | 88.13 | 86.57 | 87.78 | 2,708,327 | +0.46(+0.53%) |
Jul 16, 2015 | 86.56 | 87.45 | 85.39 | 87.32 | 2,792,030 | +1.25(+1.46%) |
Jul 15, 2015 | 87.22 | 87.32 | 85.54 | 86.06 | 2,268,120 | -0.96(-1.11%) |
Jul 14, 2015 | 86.30 | 87.34 | 85.41 | 87.03 | 2,873,006 | +1.31(+1.53%) |
Jul 13, 2015 | 87.79 | 87.79 | 84.92 | 85.71 | 4,735,978 | +0.25(+0.29%) |
Jul 10, 2015 | 82.78 | 86.19 | 82.32 | 85.47 | 6,526,083 | +4.85(+6.02%) |
Jul 09, 2015 | 83.73 | 84.15 | 79.68 | 80.61 | 7,956,989 | -0.93(-1.14%) |
Jul 08, 2015 | 83.08 | 84.00 | 80.77 | 81.54 | 8,487,226 | -4.17(-4.87%) |
Jul 07, 2015 | 86.44 | 86.51 | 80.36 | 85.71 | 9,879,214 | -1.24(-1.42%) |
Jul 06, 2015 | 87.96 | 88.83 | 86.36 | 86.95 | 3,447,371 | -2.48(-2.78%) |
Jul 02, 2015 | 89.29 | 89.43 | 89.43 | 89.43 | 2,116,899 | +0.80(+0.90%) |
Jul 01, 2015 | 90.41 | 91.04 | 88.37 | 88.63 | 2,808,031 | -0.16(-0.18%) |
Jun 30, 2015 | 88.82 | 89.63 | 87.51 | 88.79 | 4,608,958 | +1.76(+2.02%) |
Jun 29, 2015 | 87.76 | 90.24 | 85.58 | 87.03 | 7,092,306 | -4.15(-4.55%) |
Jun 26, 2015 | 93.40 | 93.53 | 90.52 | 91.18 | 5,006,959 | -2.53(-2.70%) |
Jun 25, 2015 | 93.05 | 94.59 | 92.59 | 93.71 | 2,254,746 | +1.25(+1.36%) |
Jun 24, 2015 | 92.63 | 93.59 | 92.18 | 92.46 | 2,323,200 | -1.60(-1.70%) |
Jun 23, 2015 | 95.12 | 95.19 | 93.00 | 94.06 | 2,206,764 | -0.55(-0.58%) |
Jun 22, 2015 | 94.44 | 95.73 | 93.43 | 94.61 | 2,642,385 | +0.61(+0.65%) |
Jun 19, 2015 | 94.48 | 96.28 | 93.34 | 93.99 | 4,823,624 | +0.19(+0.20%) |
Jun 18, 2015 | 91.32 | 94.00 | 91.32 | 93.81 | 4,227,909 | +2.91(+3.20%) |
Jun 17, 2015 | 90.70 | 91.29 | 90.03 | 90.90 | 2,278,472 | +0.20(+0.23%) |
Jun 16, 2015 | 90.06 | 91.27 | 89.77 | 90.69 | 2,225,415 | +0.19(+0.21%) |
Jun 15, 2015 | 88.74 | 90.65 | 87.72 | 90.51 | 2,890,912 | +0.99(+1.11%) |
Jun 12, 2015 | 89.12 | 90.16 | 88.71 | 89.52 | 1,960,492 | -0.58(-0.64%) |
Jun 11, 2015 | 90.28 | 90.87 | 89.50 | 90.10 | 2,965,116 | +0.08(+0.09%) |
Jun 10, 2015 | 88.23 | 90.39 | 88.09 | 90.02 | 4,165,487 | +2.81(+3.23%) |
Jun 09, 2015 | 86.64 | 87.63 | 83.65 | 87.21 | 7,253,245 | -0.07(-0.08%) |
Jun 08, 2015 | 90.87 | 91.05 | 87.17 | 87.27 | 4,158,093 | -2.92(-3.23%) |
Jun 05, 2015 | 89.57 | 90.49 | 88.42 | 90.19 | 4,138,082 | +0.10(+0.11%) |
Jun 04, 2015 | 89.07 | 91.22 | 88.37 | 90.09 | 4,285,004 | +0.20(+0.22%) |
Jun 03, 2015 | 92.51 | 92.89 | 89.87 | 89.89 | 4,362,594 | -2.33(-2.53%) |
Jun 02, 2015 | 93.44 | 93.46 | 91.82 | 92.22 | 2,740,536 | -1.13(-1.22%) |
Jun 01, 2015 | 94.15 | 94.89 | 93.12 | 93.35 | 3,450,632 | +0.08(+0.08%) |
May 29, 2015 | 92.60 | 93.70 | 91.90 | 93.28 | 4,258,891 | +1.46(+1.59%) |
May 28, 2015 | 92.62 | 94.16 | 91.22 | 91.82 | 4,374,191 | -0.84(-0.90%) |
May 27, 2015 | 88.76 | 92.72 | 88.76 | 92.66 | 5,604,320 | +4.19(+4.73%) |
May 26, 2015 | 89.30 | 89.36 | 87.82 | 88.47 | 2,584,128 | -0.83(-0.93%) |
May 22, 2015 | 88.83 | 89.29 | 89.29 | 89.29 | 3,478,299 | +0.68(+0.77%) |
May 21, 2015 | 89.07 | 89.12 | 87.64 | 88.61 | 2,282,524 | +0.13(+0.15%) |
May 20, 2015 | 89.18 | 89.69 | 87.96 | 88.48 | 3,145,165 | -0.22(-0.25%) |
May 19, 2015 | 88.49 | 90.40 | 88.13 | 88.70 | 6,661,472 | +0.82(+0.93%) |
May 18, 2015 | 83.44 | 88.49 | 83.32 | 87.88 | 7,129,268 | +4.67(+5.61%) |
May 15, 2015 | 84.19 | 84.44 | 83.00 | 83.21 | 2,367,933 | -0.78(-0.93%) |
May 14, 2015 | 83.13 | 84.36 | 82.71 | 84.00 | 2,605,394 | +1.56(+1.89%) |
May 13, 2015 | 82.78 | 83.57 | 82.30 | 82.44 | 1,897,118 | -0.12(-0.14%) |
May 12, 2015 | 82.16 | 83.08 | 81.81 | 82.56 | 2,370,854 | -0.20(-0.25%) |
May 11, 2015 | 83.26 | 83.26 | 82.08 | 82.76 | 2,388,289 | -0.47(-0.56%) |
May 08, 2015 | 83.37 | 83.90 | 82.97 | 83.23 | 3,554,953 | +0.55(+0.66%) |
May 07, 2015 | 81.77 | 82.92 | 81.77 | 82.68 | 3,754,745 | +2.13(+2.64%) |
May 06, 2015 | 81.08 | 81.34 | 78.65 | 80.56 | 4,994,333 | -0.05(-0.06%) |
May 05, 2015 | 83.89 | 84.11 | 80.60 | 80.61 | 5,608,707 | -3.82(-4.52%) |
May 04, 2015 | 84.28 | 84.73 | 83.11 | 84.42 | 5,526,271 | +0.69(+0.83%) |