Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 83.82 | 84.53 | 83.16 | 83.98 | 414,759 | +0.14(+0.17%) |
Jul 30, 2015 | 82.25 | 84.13 | 81.67 | 83.84 | 465,860 | +1.28(+1.55%) |
Jul 29, 2015 | 81.41 | 82.57 | 81.40 | 82.56 | 926,251 | +0.96(+1.17%) |
Jul 28, 2015 | 82.02 | 82.43 | 81.40 | 81.60 | 575,015 | -0.16(-0.20%) |
Jul 27, 2015 | 81.34 | 82.40 | 80.87 | 81.77 | 339,575 | +0.07(+0.09%) |
Jul 24, 2015 | 82.52 | 83.59 | 81.51 | 81.69 | 631,400 | -1.06(-1.28%) |
Jul 23, 2015 | 85.03 | 85.41 | 82.69 | 82.75 | 365,366 | -1.91(-2.26%) |
Jul 22, 2015 | 84.88 | 85.87 | 84.19 | 84.66 | 342,585 | -0.15(-0.17%) |
Jul 21, 2015 | 85.49 | 86.58 | 84.51 | 84.81 | 353,637 | -0.59(-0.69%) |
Jul 20, 2015 | 86.03 | 86.42 | 85.21 | 85.40 | 360,303 | -0.56(-0.65%) |
Jul 17, 2015 | 86.49 | 87.23 | 85.85 | 85.96 | 524,845 | -0.96(-1.10%) |
Jul 16, 2015 | 87.42 | 87.81 | 85.18 | 86.91 | 878,595 | -0.73(-0.84%) |
Jul 15, 2015 | 85.57 | 89.60 | 84.50 | 87.65 | 1,137,533 | +2.33(+2.73%) |
Jul 14, 2015 | 85.52 | 86.03 | 84.99 | 85.31 | 439,326 | -0.58(-0.67%) |
Jul 13, 2015 | 84.79 | 86.23 | 84.27 | 85.89 | 519,388 | +1.73(+2.06%) |
Jul 10, 2015 | 84.18 | 84.97 | 83.99 | 84.16 | 449,098 | +0.91(+1.09%) |
Jul 09, 2015 | 84.41 | 84.67 | 83.20 | 83.25 | 855,388 | -0.24(-0.29%) |
Jul 08, 2015 | 85.40 | 85.68 | 83.10 | 83.49 | 742,322 | -2.75(-3.19%) |
Jul 07, 2015 | 85.93 | 86.89 | 84.91 | 86.24 | 976,289 | -1.03(-1.18%) |
Jul 06, 2015 | 87.18 | 88.20 | 86.57 | 87.28 | 663,556 | -0.34(-0.39%) |
Jul 02, 2015 | 87.99 | 87.61 | 87.61 | 87.61 | 485,511 | -0.08(-0.09%) |
Jul 01, 2015 | 86.80 | 87.81 | 85.72 | 87.70 | 571,393 | +0.99(+1.14%) |
Jun 30, 2015 | 87.09 | 87.27 | 86.67 | 86.71 | 1,323,292 | +0.11(+0.12%) |
Jun 29, 2015 | 88.30 | 89.03 | 86.44 | 86.60 | 723,775 | -2.58(-2.89%) |
Jun 26, 2015 | 89.01 | 89.67 | 88.69 | 89.18 | 1,000,270 | +0.45(+0.51%) |
Jun 25, 2015 | 90.26 | 90.83 | 88.22 | 88.73 | 647,236 | -1.48(-1.64%) |
Jun 24, 2015 | 90.06 | 91.27 | 89.74 | 90.21 | 346,368 | +0.04(+0.05%) |
Jun 23, 2015 | 90.09 | 91.16 | 89.85 | 90.17 | 419,134 | +0.38(+0.42%) |
Jun 22, 2015 | 89.52 | 90.34 | 89.46 | 89.79 | 473,670 | +0.54(+0.61%) |
Jun 19, 2015 | 88.57 | 90.00 | 88.57 | 89.25 | 577,400 | +0.38(+0.43%) |
Jun 18, 2015 | 88.49 | 89.40 | 88.12 | 88.87 | 455,809 | +0.47(+0.53%) |
Jun 17, 2015 | 88.31 | 88.97 | 88.00 | 88.40 | 481,776 | +0.43(+0.49%) |
Jun 16, 2015 | 88.54 | 89.02 | 87.90 | 87.97 | 442,319 | -0.26(-0.29%) |
Jun 15, 2015 | 88.03 | 88.55 | 87.67 | 88.22 | 661,770 | -0.33(-0.37%) |
Jun 12, 2015 | 88.36 | 89.35 | 88.01 | 88.55 | 668,716 | +0.16(+0.18%) |
Jun 11, 2015 | 89.85 | 90.69 | 88.36 | 88.40 | 837,231 | -1.15(-1.28%) |
Jun 10, 2015 | 89.44 | 89.90 | 88.97 | 89.54 | 758,329 | +0.87(+0.98%) |
Jun 09, 2015 | 89.34 | 91.00 | 88.68 | 88.68 | 1,213,866 | -0.50(-0.56%) |
Jun 08, 2015 | 91.40 | 91.69 | 89.12 | 89.18 | 1,436,150 | -2.24(-2.45%) |
Jun 05, 2015 | 93.59 | 94.07 | 91.14 | 91.42 | 926,877 | -1.85(-1.99%) |
Jun 04, 2015 | 94.06 | 95.66 | 93.06 | 93.27 | 1,064,435 | -3.27(-3.39%) |
Jun 03, 2015 | 96.06 | 97.14 | 95.69 | 96.54 | 620,754 | +0.52(+0.54%) |
Jun 02, 2015 | 95.30 | 96.80 | 94.76 | 96.03 | 626,565 | +0.53(+0.55%) |
Jun 01, 2015 | 95.90 | 96.48 | 95.26 | 95.50 | 520,203 | -0.07(-0.08%) |
May 29, 2015 | 95.05 | 96.00 | 94.67 | 95.57 | 721,051 | +0.84(+0.89%) |
May 28, 2015 | 95.37 | 95.71 | 94.38 | 94.73 | 574,823 | -0.42(-0.44%) |
May 27, 2015 | 95.95 | 96.34 | 94.71 | 95.15 | 622,291 | -0.29(-0.30%) |
May 26, 2015 | 95.70 | 96.55 | 95.42 | 95.44 | 531,693 | -0.94(-0.97%) |
May 22, 2015 | 96.18 | 96.38 | 96.38 | 96.38 | 305,647 | -0.20(-0.20%) |
May 21, 2015 | 96.39 | 97.35 | 96.26 | 96.58 | 486,976 | +0.09(+0.09%) |
May 20, 2015 | 97.34 | 98.15 | 95.93 | 96.49 | 624,585 | -0.63(-0.64%) |
May 19, 2015 | 97.24 | 97.87 | 96.78 | 97.11 | 871,749 | +0.56(+0.58%) |
May 18, 2015 | 95.24 | 96.73 | 94.03 | 96.55 | 1,545,818 | +1.43(+1.51%) |
May 15, 2015 | 97.72 | 97.72 | 92.52 | 95.12 | 3,136,982 | -7.20(-7.04%) |
May 14, 2015 | 103.94 | 104.25 | 100.23 | 102.32 | 1,184,010 | -1.93(-1.85%) |
May 13, 2015 | 104.94 | 105.76 | 103.41 | 104.25 | 437,615 | -1.13(-1.07%) |
May 12, 2015 | 106.35 | 106.70 | 104.67 | 105.38 | 493,139 | -1.35(-1.27%) |
May 11, 2015 | 106.97 | 107.86 | 106.37 | 106.73 | 386,333 | -0.19(-0.18%) |
May 08, 2015 | 106.94 | 107.88 | 106.05 | 106.92 | 335,626 | +0.80(+0.75%) |
May 07, 2015 | 104.30 | 106.73 | 103.97 | 106.12 | 449,068 | +1.83(+1.75%) |
May 06, 2015 | 104.89 | 105.69 | 103.36 | 104.29 | 714,553 | -0.13(-0.13%) |
May 05, 2015 | 108.32 | 108.32 | 104.20 | 104.42 | 814,921 | -3.56(-3.30%) |
May 04, 2015 | 110.04 | 110.33 | 107.97 | 107.98 | 444,726 | -1.90(-1.73%) |