Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 93.53 | 93.65 | 92.22 | 92.35 | 4,173,213 | -0.96(-1.03%) |
Jul 30, 2015 | 91.63 | 93.69 | 91.12 | 93.30 | 4,648,413 | +1.59(+1.74%) |
Jul 29, 2015 | 89.50 | 92.87 | 88.17 | 91.71 | 12,046,681 | +1.49(+1.65%) |
Jul 28, 2015 | 90.14 | 90.52 | 89.80 | 90.22 | 6,884,303 | +0.73(+0.82%) |
Jul 27, 2015 | 90.52 | 90.86 | 89.41 | 89.49 | 4,787,299 | -1.37(-1.50%) |
Jul 24, 2015 | 92.25 | 92.43 | 90.56 | 90.86 | 7,171,971 | +0.64(+0.70%) |
Jul 23, 2015 | 91.87 | 91.94 | 89.94 | 90.22 | 5,163,156 | -1.63(-1.78%) |
Jul 22, 2015 | 91.30 | 92.31 | 91.16 | 91.85 | 4,018,392 | +0.16(+0.18%) |
Jul 21, 2015 | 92.16 | 92.35 | 91.32 | 91.69 | 4,046,118 | -0.52(-0.57%) |
Jul 20, 2015 | 91.55 | 92.69 | 91.41 | 92.21 | 4,875,167 | +1.12(+1.23%) |
Jul 17, 2015 | 90.60 | 91.27 | 89.55 | 91.09 | 2,875,512 | +0.25(+0.27%) |
Jul 16, 2015 | 90.78 | 90.99 | 90.51 | 90.85 | 3,270,055 | +0.54(+0.60%) |
Jul 15, 2015 | 90.55 | 90.64 | 89.74 | 90.31 | 4,186,824 | -0.02(-0.02%) |
Jul 14, 2015 | 90.73 | 90.92 | 90.21 | 90.33 | 3,320,558 | -0.22(-0.24%) |
Jul 13, 2015 | 90.42 | 90.73 | 90.18 | 90.55 | 3,643,279 | +0.83(+0.93%) |
Jul 10, 2015 | 89.55 | 90.07 | 89.20 | 89.71 | 2,870,717 | +1.50(+1.70%) |
Jul 09, 2015 | 88.87 | 89.26 | 88.17 | 88.21 | 3,149,261 | +0.52(+0.59%) |
Jul 08, 2015 | 88.15 | 88.43 | 87.53 | 87.69 | 4,606,158 | -1.33(-1.49%) |
Jul 07, 2015 | 89.63 | 89.63 | 87.50 | 89.02 | 5,125,320 | -0.45(-0.50%) |
Jul 06, 2015 | 88.40 | 89.62 | 88.24 | 89.46 | 3,213,873 | +0.27(+0.30%) |
Jul 02, 2015 | 89.44 | 89.20 | 89.20 | 89.20 | 3,206,200 | -0.25(-0.28%) |
Jul 01, 2015 | 89.42 | 89.87 | 88.98 | 89.45 | 3,947,793 | +0.97(+1.09%) |
Jun 30, 2015 | 88.21 | 89.01 | 87.79 | 88.48 | 5,018,907 | +0.91(+1.04%) |
Jun 29, 2015 | 88.67 | 89.09 | 87.47 | 87.57 | 4,676,638 | -1.88(-2.11%) |
Jun 26, 2015 | 89.73 | 89.76 | 88.88 | 89.45 | 3,381,978 | +0.05(+0.05%) |
Jun 25, 2015 | 90.74 | 90.74 | 89.24 | 89.41 | 3,396,600 | -0.99(-1.10%) |
Jun 24, 2015 | 90.28 | 91.01 | 90.19 | 90.40 | 3,890,607 | -0.18(-0.20%) |
Jun 23, 2015 | 90.55 | 90.85 | 90.25 | 90.58 | 4,432,505 | +0.27(+0.29%) |
Jun 22, 2015 | 90.48 | 90.99 | 90.16 | 90.32 | 3,476,050 | +0.58(+0.64%) |
Jun 19, 2015 | 90.69 | 90.83 | 89.65 | 89.74 | 5,294,418 | -1.17(-1.29%) |
Jun 18, 2015 | 89.51 | 91.16 | 89.48 | 90.91 | 4,445,763 | +1.51(+1.69%) |
Jun 17, 2015 | 89.30 | 89.89 | 88.88 | 89.40 | 3,129,953 | +0.28(+0.32%) |
Jun 16, 2015 | 88.34 | 89.37 | 88.10 | 89.11 | 2,584,601 | +0.80(+0.91%) |
Jun 15, 2015 | 87.96 | 88.54 | 87.22 | 88.31 | 3,411,456 | -0.44(-0.50%) |
Jun 12, 2015 | 89.02 | 89.23 | 88.22 | 88.75 | 2,934,514 | -0.69(-0.77%) |
Jun 11, 2015 | 89.30 | 90.04 | 88.95 | 89.45 | 3,595,977 | +0.31(+0.35%) |
Jun 10, 2015 | 87.55 | 89.31 | 87.46 | 89.13 | 3,938,444 | +1.97(+2.26%) |
Jun 09, 2015 | 86.82 | 87.37 | 86.41 | 87.16 | 2,509,236 | +0.18(+0.21%) |
Jun 08, 2015 | 87.45 | 87.66 | 86.86 | 86.98 | 2,706,267 | -0.68(-0.78%) |
Jun 05, 2015 | 87.50 | 87.87 | 86.82 | 87.67 | 2,805,012 | +0.05(+0.05%) |
Jun 04, 2015 | 87.98 | 88.65 | 87.38 | 87.62 | 3,507,729 | -0.88(-0.99%) |
Jun 03, 2015 | 88.31 | 89.03 | 87.93 | 88.50 | 3,843,630 | +0.31(+0.35%) |
Jun 02, 2015 | 87.21 | 88.52 | 86.55 | 88.19 | 2,953,979 | +0.58(+0.66%) |
Jun 01, 2015 | 87.46 | 87.97 | 86.71 | 87.61 | 2,784,318 | +0.28(+0.33%) |
May 29, 2015 | 87.85 | 87.95 | 87.22 | 87.33 | 3,762,675 | -0.53(-0.60%) |
May 28, 2015 | 87.65 | 87.99 | 87.18 | 87.86 | 1,878,903 | +0.22(+0.25%) |
May 27, 2015 | 87.18 | 87.82 | 86.97 | 87.64 | 2,744,642 | +0.66(+0.76%) |
May 26, 2015 | 87.65 | 87.68 | 86.65 | 86.97 | 3,132,982 | -0.76(-0.86%) |
May 22, 2015 | 87.98 | 87.73 | 87.73 | 87.73 | 2,586,555 | -0.20(-0.23%) |
May 21, 2015 | 88.11 | 88.36 | 87.77 | 87.93 | 3,054,367 | -0.32(-0.36%) |
May 20, 2015 | 89.07 | 89.07 | 87.85 | 88.25 | 2,853,797 | -0.53(-0.60%) |
May 19, 2015 | 88.60 | 89.04 | 88.17 | 88.78 | 3,465,039 | +0.68(+0.77%) |
May 18, 2015 | 87.93 | 88.18 | 86.92 | 88.10 | 4,523,129 | -0.13(-0.15%) |
May 15, 2015 | 88.82 | 89.45 | 88.05 | 88.23 | 3,596,134 | -0.59(-0.66%) |
May 14, 2015 | 88.12 | 88.88 | 87.84 | 88.82 | 3,663,334 | +1.25(+1.43%) |
May 13, 2015 | 87.79 | 88.01 | 87.10 | 87.57 | 3,637,878 | +0.12(+0.14%) |
May 12, 2015 | 86.97 | 87.77 | 86.68 | 87.45 | 5,485,098 | -0.12(-0.14%) |
May 11, 2015 | 88.48 | 88.78 | 87.55 | 87.57 | 4,998,664 | -0.94(-1.06%) |
May 08, 2015 | 87.87 | 89.28 | 87.68 | 88.51 | 10,494,811 | +1.38(+1.59%) |
May 07, 2015 | 85.86 | 87.23 | 85.52 | 87.13 | 4,617,073 | +1.40(+1.63%) |
May 06, 2015 | 86.18 | 86.56 | 85.15 | 85.73 | 3,693,345 | -0.20(-0.23%) |
May 05, 2015 | 86.26 | 87.00 | 85.72 | 85.92 | 3,916,863 | -0.38(-0.44%) |
May 04, 2015 | 86.60 | 87.07 | 85.95 | 86.30 | 4,856,667 | -0.07(-0.08%) |