Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 88.47 | 89.00 | 88.34 | 88.58 | 194,111 | +0.28(+0.32%) |
Jul 30, 2015 | 88.03 | 88.41 | 87.68 | 88.30 | 146,025 | +0.06(+0.07%) |
Jul 29, 2015 | 87.30 | 88.37 | 87.18 | 88.24 | 189,369 | +0.94(+1.07%) |
Jul 28, 2015 | 86.79 | 87.39 | 86.06 | 87.30 | 471,140 | +0.83(+0.96%) |
Jul 27, 2015 | 86.89 | 86.96 | 86.31 | 86.47 | 459,176 | -0.74(-0.85%) |
Jul 24, 2015 | 88.32 | 88.39 | 87.11 | 87.21 | 223,624 | -1.01(-1.15%) |
Jul 23, 2015 | 89.15 | 89.22 | 88.08 | 88.22 | 192,529 | -0.85(-0.95%) |
Jul 22, 2015 | 88.84 | 89.18 | 88.71 | 89.07 | 159,985 | +0.10(+0.11%) |
Jul 21, 2015 | 89.47 | 89.85 | 88.83 | 88.97 | 140,953 | -0.47(-0.53%) |
Jul 20, 2015 | 89.89 | 89.96 | 89.33 | 89.44 | 312,207 | -0.42(-0.47%) |
Jul 17, 2015 | 90.47 | 90.47 | 89.65 | 89.87 | 123,212 | -0.54(-0.60%) |
Jul 16, 2015 | 90.56 | 90.61 | 90.17 | 90.41 | 112,763 | +0.36(+0.40%) |
Jul 15, 2015 | 90.56 | 90.57 | 89.93 | 90.05 | 172,294 | -0.52(-0.58%) |
Jul 14, 2015 | 90.12 | 90.66 | 90.06 | 90.57 | 137,997 | +0.41(+0.46%) |
Jul 13, 2015 | 89.85 | 90.25 | 89.75 | 90.16 | 277,366 | +0.80(+0.90%) |
Jul 10, 2015 | 89.21 | 89.54 | 89.00 | 89.35 | 264,410 | +1.02(+1.16%) |
Jul 09, 2015 | 89.06 | 89.29 | 88.22 | 88.33 | 292,401 | +0.09(+0.10%) |
Jul 08, 2015 | 88.94 | 89.19 | 87.84 | 88.24 | 332,743 | -1.31(-1.46%) |
Jul 07, 2015 | 89.39 | 89.68 | 88.04 | 89.55 | 1,103,447 | +0.21(+0.23%) |
Jul 06, 2015 | 88.95 | 89.77 | 88.84 | 89.34 | 184,288 | -0.24(-0.27%) |
Jul 02, 2015 | 90.03 | 89.59 | 89.59 | 89.59 | 297,169 | -0.27(-0.30%) |
Jul 01, 2015 | 89.88 | 90.33 | 89.51 | 89.86 | 1,776,567 | +0.43(+0.48%) |
Jun 30, 2015 | 90.17 | 90.17 | 89.25 | 89.43 | 283,725 | +0.02(+0.03%) |
Jun 29, 2015 | 90.94 | 91.15 | 89.34 | 89.40 | 312,330 | -2.13(-2.33%) |
Jun 26, 2015 | 91.57 | 91.75 | 91.15 | 91.53 | 116,921 | +0.06(+0.06%) |
Jun 25, 2015 | 91.97 | 92.04 | 91.25 | 91.48 | 187,984 | -0.28(-0.31%) |
Jun 24, 2015 | 92.42 | 92.56 | 91.70 | 91.76 | 386,206 | -0.80(-0.86%) |
Jun 23, 2015 | 92.30 | 92.57 | 92.25 | 92.55 | 157,999 | +0.27(+0.29%) |
Jun 22, 2015 | 92.37 | 92.45 | 92.12 | 92.29 | 129,717 | +0.41(+0.45%) |
Jun 19, 2015 | 92.00 | 92.20 | 91.76 | 91.87 | 161,023 | -0.09(-0.10%) |
Jun 18, 2015 | 91.43 | 92.22 | 91.39 | 91.97 | 226,565 | +0.80(+0.88%) |
Jun 17, 2015 | 91.49 | 91.62 | 90.85 | 91.16 | 169,774 | -0.10(-0.11%) |
Jun 16, 2015 | 90.58 | 91.35 | 90.58 | 91.26 | 732,011 | +0.54(+0.59%) |
Jun 15, 2015 | 90.68 | 90.68 | 89.93 | 90.72 | 143,399 | -0.47(-0.52%) |
Jun 12, 2015 | 91.32 | 91.40 | 91.04 | 91.19 | 148,607 | -0.36(-0.40%) |
Jun 11, 2015 | 91.53 | 91.69 | 91.32 | 91.56 | 177,469 | +0.25(+0.27%) |
Jun 10, 2015 | 90.64 | 91.59 | 90.64 | 91.31 | 215,860 | +1.19(+1.32%) |
Jun 09, 2015 | 90.35 | 90.45 | 89.84 | 90.12 | 1,690,723 | -0.17(-0.19%) |
Jun 08, 2015 | 90.84 | 90.93 | 90.22 | 90.30 | 138,078 | -0.60(-0.66%) |
Jun 05, 2015 | 90.54 | 90.93 | 89.87 | 90.90 | 144,051 | +0.31(+0.34%) |
Jun 04, 2015 | 91.14 | 91.29 | 90.51 | 90.59 | 200,754 | -0.96(-1.05%) |
Jun 03, 2015 | 91.24 | 91.80 | 90.96 | 91.55 | 485,350 | +0.49(+0.54%) |
Jun 02, 2015 | 90.54 | 91.40 | 90.41 | 91.06 | 356,344 | +0.19(+0.21%) |
Jun 01, 2015 | 91.13 | 91.20 | 90.29 | 90.87 | 218,871 | +0.07(+0.08%) |
May 29, 2015 | 91.34 | 91.34 | 90.44 | 90.80 | 185,452 | -0.44(-0.48%) |
May 28, 2015 | 91.20 | 91.30 | 90.79 | 91.24 | 154,561 | -0.12(-0.13%) |
May 27, 2015 | 90.72 | 91.39 | 90.35 | 91.35 | 170,513 | +0.85(+0.94%) |
May 26, 2015 | 91.25 | 91.25 | 90.25 | 90.50 | 222,459 | -1.04(-1.13%) |
May 22, 2015 | 91.69 | 91.53 | 91.53 | 91.53 | 143,581 | -0.28(-0.31%) |
May 21, 2015 | 91.79 | 92.05 | 91.55 | 91.82 | 142,104 | +0.02(+0.03%) |
May 20, 2015 | 91.77 | 92.03 | 91.45 | 91.79 | 215,448 | +0.12(+0.14%) |
May 19, 2015 | 91.70 | 91.77 | 91.39 | 91.67 | 192,735 | -0.16(-0.17%) |
May 18, 2015 | 90.94 | 91.87 | 90.83 | 91.83 | 168,799 | +0.73(+0.80%) |
May 15, 2015 | 91.03 | 91.11 | 90.70 | 91.09 | 189,678 | +0.03(+0.04%) |
May 14, 2015 | 90.63 | 91.09 | 90.42 | 91.06 | 211,226 | +0.85(+0.94%) |
May 13, 2015 | 90.38 | 90.55 | 89.96 | 90.22 | 132,279 | +0.09(+0.10%) |
May 12, 2015 | 90.04 | 90.32 | 89.25 | 90.12 | 190,989 | -0.13(-0.15%) |
May 11, 2015 | 90.22 | 90.72 | 90.09 | 90.26 | 127,542 | +0.01(+0.01%) |
May 08, 2015 | 90.32 | 90.57 | 90.15 | 90.25 | 103,622 | +0.72(+0.81%) |
May 07, 2015 | 89.27 | 89.77 | 88.95 | 89.53 | 255,221 | +0.12(+0.13%) |
May 06, 2015 | 89.61 | 89.77 | 88.89 | 89.41 | 1,962,254 | -0.01(-0.01%) |
May 05, 2015 | 90.51 | 90.71 | 89.21 | 89.42 | 949,936 | -1.12(-1.24%) |
May 04, 2015 | 90.29 | 90.86 | 90.17 | 90.54 | 163,713 | +0.34(+0.38%) |