Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 95.32 | 96.25 | 94.82 | 95.36 | 5,278,795 | +0.46(+0.49%) |
Jul 30, 2015 | 94.47 | 95.11 | 93.98 | 94.89 | 4,039,161 | +0.07(+0.08%) |
Jul 29, 2015 | 93.83 | 95.14 | 93.79 | 94.82 | 6,263,924 | +1.25(+1.33%) |
Jul 28, 2015 | 92.69 | 93.73 | 92.22 | 93.57 | 5,126,102 | +1.44(+1.57%) |
Jul 27, 2015 | 92.37 | 92.80 | 91.84 | 92.13 | 5,483,739 | -0.42(-0.46%) |
Jul 24, 2015 | 93.49 | 93.89 | 92.42 | 92.55 | 5,434,135 | -0.81(-0.87%) |
Jul 23, 2015 | 93.87 | 94.61 | 93.25 | 93.37 | 5,288,213 | -0.25(-0.27%) |
Jul 22, 2015 | 92.86 | 93.77 | 92.72 | 93.62 | 6,731,590 | +0.85(+0.91%) |
Jul 21, 2015 | 92.41 | 92.86 | 91.81 | 92.77 | 5,719,861 | +0.37(+0.40%) |
Jul 20, 2015 | 91.46 | 92.98 | 91.40 | 92.41 | 7,495,668 | -0.86(-0.93%) |
Jul 17, 2015 | 93.29 | 93.70 | 92.89 | 93.27 | 6,747,096 | -0.21(-0.23%) |
Jul 16, 2015 | 94.41 | 94.44 | 92.75 | 93.48 | 6,424,632 | -0.69(-0.74%) |
Jul 15, 2015 | 94.05 | 94.64 | 93.76 | 94.18 | 4,129,962 | +0.18(+0.19%) |
Jul 14, 2015 | 93.30 | 94.13 | 93.21 | 94.00 | 4,527,369 | +0.37(+0.40%) |
Jul 13, 2015 | 93.06 | 93.72 | 92.94 | 93.62 | 5,120,013 | +1.47(+1.59%) |
Jul 10, 2015 | 91.80 | 92.46 | 91.33 | 92.15 | 5,684,051 | +1.40(+1.54%) |
Jul 09, 2015 | 91.52 | 91.74 | 90.61 | 90.75 | 4,471,410 | +0.31(+0.34%) |
Jul 08, 2015 | 91.03 | 91.63 | 90.28 | 90.44 | 4,656,390 | -1.14(-1.25%) |
Jul 07, 2015 | 91.03 | 91.78 | 90.20 | 91.58 | 6,769,405 | +0.88(+0.97%) |
Jul 06, 2015 | 89.85 | 91.20 | 89.77 | 90.70 | 4,743,043 | -0.14(-0.15%) |
Jul 02, 2015 | 91.73 | 90.84 | 90.84 | 90.84 | 4,718,910 | -0.47(-0.52%) |
Jul 01, 2015 | 91.62 | 91.89 | 90.83 | 91.32 | 5,174,040 | +0.77(+0.85%) |
Jun 30, 2015 | 90.57 | 91.06 | 90.11 | 90.55 | 7,288,611 | +0.48(+0.53%) |
Jun 29, 2015 | 90.90 | 91.52 | 90.00 | 90.07 | 6,366,362 | -1.68(-1.83%) |
Jun 26, 2015 | 91.89 | 92.35 | 91.45 | 91.75 | 5,165,061 | +0.29(+0.32%) |
Jun 25, 2015 | 92.27 | 92.65 | 91.45 | 91.45 | 5,482,382 | -0.09(-0.10%) |
Jun 24, 2015 | 92.02 | 92.63 | 91.54 | 91.54 | 4,560,659 | -0.68(-0.73%) |
Jun 23, 2015 | 92.27 | 92.55 | 92.02 | 92.22 | 3,774,961 | +0.09(+0.10%) |
Jun 22, 2015 | 92.02 | 92.58 | 91.89 | 92.13 | 3,915,248 | +0.52(+0.57%) |
Jun 19, 2015 | 90.97 | 92.32 | 90.80 | 91.61 | 11,358,613 | +0.47(+0.52%) |
Jun 18, 2015 | 90.49 | 91.50 | 90.44 | 91.14 | 8,864,175 | +1.12(+1.25%) |
Jun 17, 2015 | 90.22 | 90.68 | 89.60 | 90.01 | 7,022,743 | +0.20(+0.22%) |
Jun 16, 2015 | 89.55 | 90.00 | 89.42 | 89.82 | 4,254,399 | +0.18(+0.20%) |
Jun 15, 2015 | 89.82 | 89.98 | 89.26 | 89.64 | 4,866,403 | -0.48(-0.53%) |
Jun 12, 2015 | 90.35 | 90.92 | 89.97 | 90.12 | 5,279,612 | -0.56(-0.62%) |
Jun 11, 2015 | 90.44 | 91.53 | 90.44 | 90.68 | 4,470,709 | +0.25(+0.28%) |
Jun 10, 2015 | 89.55 | 90.60 | 89.13 | 90.43 | 4,869,781 | +1.18(+1.32%) |
Jun 09, 2015 | 89.46 | 89.83 | 88.84 | 89.25 | 4,490,628 | -0.33(-0.36%) |
Jun 08, 2015 | 89.74 | 90.29 | 89.49 | 89.57 | 4,233,617 | -0.36(-0.40%) |
Jun 05, 2015 | 90.72 | 90.74 | 89.85 | 89.93 | 5,529,397 | -0.89(-0.98%) |
Jun 04, 2015 | 91.68 | 92.20 | 90.59 | 90.82 | 5,312,389 | -1.39(-1.50%) |
Jun 03, 2015 | 91.03 | 92.46 | 90.81 | 92.20 | 7,777,911 | +1.28(+1.41%) |
Jun 02, 2015 | 90.24 | 91.41 | 90.15 | 90.92 | 7,471,986 | +0.42(+0.46%) |
Jun 01, 2015 | 90.75 | 91.05 | 90.17 | 90.51 | 6,310,650 | +0.20(+0.22%) |
May 29, 2015 | 90.65 | 91.25 | 90.27 | 90.31 | 6,552,253 | -0.62(-0.69%) |
May 28, 2015 | 90.70 | 91.34 | 90.66 | 90.93 | 3,462,227 | +0.02(+0.03%) |
May 27, 2015 | 90.00 | 91.21 | 89.81 | 90.91 | 5,117,534 | +1.00(+1.11%) |
May 26, 2015 | 90.78 | 90.92 | 89.71 | 89.91 | 5,690,857 | -1.00(-1.10%) |
May 22, 2015 | 90.67 | 90.91 | 90.91 | 90.91 | 4,557,671 | +0.12(+0.13%) |
May 21, 2015 | 90.76 | 91.04 | 90.47 | 90.78 | 5,229,027 | -0.07(-0.08%) |
May 20, 2015 | 90.93 | 91.50 | 90.14 | 90.86 | 8,642,168 | -0.19(-0.21%) |
May 19, 2015 | 94.12 | 94.41 | 91.05 | 91.05 | 13,733,478 | -1.61(-1.74%) |
May 18, 2015 | 92.29 | 92.88 | 91.72 | 92.66 | 8,473,503 | +0.79(+0.86%) |
May 15, 2015 | 90.71 | 91.91 | 90.63 | 91.87 | 5,645,653 | +1.14(+1.26%) |
May 14, 2015 | 90.82 | 90.95 | 89.83 | 90.73 | 4,707,866 | +0.61(+0.67%) |
May 13, 2015 | 91.52 | 91.55 | 90.05 | 90.12 | 5,355,511 | -1.08(-1.18%) |
May 12, 2015 | 90.06 | 91.44 | 89.83 | 91.20 | 5,001,623 | +0.50(+0.55%) |
May 11, 2015 | 90.97 | 91.51 | 90.64 | 90.70 | 4,596,160 | -0.46(-0.51%) |
May 08, 2015 | 91.10 | 91.98 | 90.87 | 91.16 | 7,939,905 | +1.97(+2.21%) |
May 07, 2015 | 87.86 | 89.74 | 87.74 | 89.19 | 6,662,466 | +1.40(+1.60%) |
May 06, 2015 | 87.70 | 88.27 | 86.92 | 87.79 | 4,931,079 | +0.20(+0.23%) |
May 05, 2015 | 88.51 | 89.06 | 87.52 | 87.58 | 5,137,847 | -1.62(-1.82%) |
May 04, 2015 | 89.11 | 89.52 | 88.60 | 89.20 | 4,153,844 | +0.41(+0.47%) |