Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 92.27 | 92.46 | 91.10 | 91.26 | 4,804,711 | +0.15(+0.17%) |
Jul 30, 2015 | 90.28 | 91.24 | 90.28 | 91.11 | 1,825,788 | +0.50(+0.56%) |
Jul 29, 2015 | 90.22 | 90.97 | 89.87 | 90.61 | 2,286,144 | +0.31(+0.34%) |
Jul 28, 2015 | 90.16 | 90.40 | 89.72 | 90.30 | 3,044,666 | +0.52(+0.58%) |
Jul 27, 2015 | 89.04 | 90.63 | 89.03 | 89.78 | 3,583,968 | +0.47(+0.53%) |
Jul 24, 2015 | 89.10 | 89.86 | 89.00 | 89.31 | 2,456,978 | -0.01(-0.01%) |
Jul 23, 2015 | 89.38 | 89.88 | 88.39 | 89.32 | 3,810,807 | -0.12(-0.13%) |
Jul 22, 2015 | 89.05 | 89.56 | 87.92 | 89.43 | 5,461,525 | +2.27(+2.61%) |
Jul 21, 2015 | 87.53 | 87.69 | 86.63 | 87.16 | 3,734,900 | -0.29(-0.33%) |
Jul 20, 2015 | 87.31 | 87.59 | 87.04 | 87.45 | 2,531,268 | +0.07(+0.08%) |
Jul 17, 2015 | 87.62 | 87.62 | 86.72 | 87.38 | 2,026,475 | -0.18(-0.21%) |
Jul 16, 2015 | 87.87 | 87.95 | 87.26 | 87.56 | 3,288,731 | +0.49(+0.56%) |
Jul 15, 2015 | 86.88 | 87.35 | 86.11 | 87.08 | 4,527,661 | +0.13(+0.14%) |
Jul 14, 2015 | 87.20 | 87.44 | 86.60 | 86.95 | 3,222,478 | -0.50(-0.58%) |
Jul 13, 2015 | 87.93 | 88.07 | 87.13 | 87.45 | 2,008,752 | +0.33(+0.38%) |
Jul 10, 2015 | 87.86 | 87.86 | 86.83 | 87.13 | 2,865,491 | +0.29(+0.34%) |
Jul 09, 2015 | 87.40 | 87.45 | 86.36 | 86.83 | 3,580,399 | +0.71(+0.83%) |
Jul 08, 2015 | 87.01 | 87.24 | 85.94 | 86.12 | 3,330,953 | -1.53(-1.74%) |
Jul 07, 2015 | 86.90 | 87.75 | 86.09 | 87.65 | 4,553,352 | +0.95(+1.09%) |
Jul 06, 2015 | 86.13 | 87.08 | 86.04 | 86.70 | 3,550,698 | -0.34(-0.40%) |
Jul 02, 2015 | 84.57 | 87.04 | 87.04 | 87.04 | 6,636,528 | +1.05(+1.22%) |
Jul 01, 2015 | 92.13 | 93.00 | 85.04 | 85.99 | 21,032,174 | +0.68(+0.80%) |
Jun 30, 2015 | 86.13 | 86.20 | 85.25 | 85.31 | 2,118,325 | +0.07(+0.08%) |
Jun 29, 2015 | 86.33 | 86.49 | 85.15 | 85.25 | 2,821,052 | -1.57(-1.81%) |
Jun 26, 2015 | 85.37 | 87.24 | 83.53 | 86.82 | 3,137,991 | +1.17(+1.36%) |
Jun 25, 2015 | 86.01 | 86.86 | 85.24 | 85.65 | 7,412,306 | -2.07(-2.36%) |
Jun 24, 2015 | 88.51 | 88.58 | 87.71 | 87.72 | 1,691,190 | -0.98(-1.11%) |
Jun 23, 2015 | 88.77 | 89.38 | 88.29 | 88.70 | 1,019,877 | +0.23(+0.26%) |
Jun 22, 2015 | 88.76 | 88.97 | 88.21 | 88.47 | 1,052,134 | +0.10(+0.11%) |
Jun 19, 2015 | 89.37 | 89.62 | 88.31 | 88.37 | 1,636,444 | -1.38(-1.53%) |
Jun 18, 2015 | 88.50 | 89.90 | 88.50 | 89.74 | 1,466,810 | +1.11(+1.25%) |
Jun 17, 2015 | 88.81 | 89.05 | 88.04 | 88.63 | 1,174,113 | +0.04(+0.05%) |
Jun 16, 2015 | 87.80 | 88.79 | 87.71 | 88.59 | 1,403,154 | +0.71(+0.81%) |
Jun 15, 2015 | 87.09 | 88.27 | 86.95 | 87.88 | 1,719,435 | -0.04(-0.05%) |
Jun 12, 2015 | 88.02 | 88.30 | 87.59 | 87.93 | 993,410 | -0.43(-0.48%) |
Jun 11, 2015 | 87.58 | 88.61 | 87.53 | 88.35 | 1,215,401 | +0.78(+0.89%) |
Jun 10, 2015 | 86.84 | 88.00 | 86.72 | 87.58 | 1,699,599 | +1.28(+1.49%) |
Jun 09, 2015 | 86.09 | 86.50 | 85.57 | 86.29 | 3,218,095 | +0.18(+0.21%) |
Jun 08, 2015 | 87.20 | 87.58 | 86.08 | 86.11 | 1,733,176 | -1.15(-1.32%) |
Jun 05, 2015 | 88.41 | 88.78 | 87.04 | 87.26 | 2,496,399 | -0.94(-1.07%) |
Jun 04, 2015 | 88.36 | 89.10 | 88.09 | 88.20 | 1,806,254 | -0.89(-1.00%) |
Jun 03, 2015 | 89.11 | 89.23 | 88.61 | 89.09 | 1,328,741 | +0.43(+0.48%) |
Jun 02, 2015 | 88.43 | 88.98 | 88.21 | 88.67 | 1,092,613 | +0.00(+0.00%) |
Jun 01, 2015 | 89.04 | 89.18 | 88.37 | 88.67 | 1,194,177 | -0.09(-0.10%) |
May 29, 2015 | 89.45 | 89.59 | 88.73 | 88.76 | 1,412,606 | -0.92(-1.02%) |
May 28, 2015 | 89.17 | 89.75 | 88.91 | 89.68 | 1,016,879 | +0.19(+0.21%) |
May 27, 2015 | 89.38 | 89.62 | 89.03 | 89.49 | 1,452,716 | +0.48(+0.53%) |
May 26, 2015 | 90.28 | 90.53 | 88.91 | 89.01 | 2,477,314 | -1.57(-1.73%) |
May 22, 2015 | 90.68 | 90.58 | 90.58 | 90.58 | 1,862,683 | -0.20(-0.22%) |
May 21, 2015 | 90.73 | 91.00 | 90.45 | 90.78 | 1,249,604 | -0.18(-0.19%) |
May 20, 2015 | 90.74 | 91.10 | 90.34 | 90.95 | 996,794 | +0.14(+0.16%) |
May 19, 2015 | 90.86 | 91.00 | 90.36 | 90.81 | 1,167,306 | +0.17(+0.18%) |
May 18, 2015 | 90.29 | 90.77 | 90.14 | 90.64 | 1,394,010 | +0.49(+0.55%) |
May 15, 2015 | 90.35 | 90.74 | 89.98 | 90.15 | 1,047,270 | -0.37(-0.41%) |
May 14, 2015 | 89.82 | 90.55 | 89.62 | 90.52 | 1,659,873 | +1.16(+1.30%) |
May 13, 2015 | 89.23 | 89.79 | 89.11 | 89.36 | 1,591,114 | +0.12(+0.14%) |
May 12, 2015 | 89.84 | 90.26 | 88.90 | 89.23 | 2,244,258 | -1.03(-1.14%) |
May 11, 2015 | 90.35 | 90.68 | 89.98 | 90.26 | 1,140,712 | -0.42(-0.46%) |
May 08, 2015 | 90.36 | 90.70 | 90.09 | 90.68 | 1,066,201 | +0.94(+1.05%) |
May 07, 2015 | 89.27 | 90.01 | 88.75 | 89.74 | 1,462,473 | +0.61(+0.68%) |
May 06, 2015 | 89.51 | 89.61 | 88.58 | 89.13 | 1,238,346 | -0.13(-0.15%) |
May 05, 2015 | 89.15 | 89.80 | 89.03 | 89.26 | 1,518,542 | -0.30(-0.34%) |
May 04, 2015 | 89.76 | 90.05 | 89.43 | 89.56 | 1,715,765 | -0.16(-0.18%) |