Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 92.27 | 92.62 | 90.50 | 90.57 | 267,683 | -1.28(-1.39%) |
Jul 30, 2015 | 92.85 | 93.80 | 91.04 | 91.85 | 312,516 | -2.00(-2.13%) |
Jul 29, 2015 | 91.88 | 94.27 | 91.37 | 93.85 | 164,064 | +1.97(+2.14%) |
Jul 28, 2015 | 91.37 | 92.23 | 90.75 | 91.88 | 153,312 | +0.91(+1.00%) |
Jul 27, 2015 | 91.20 | 91.73 | 90.51 | 90.97 | 130,298 | -0.84(-0.91%) |
Jul 24, 2015 | 92.30 | 92.96 | 91.68 | 91.81 | 145,972 | -0.53(-0.57%) |
Jul 23, 2015 | 93.92 | 94.38 | 92.15 | 92.34 | 163,409 | -1.13(-1.21%) |
Jul 22, 2015 | 93.11 | 93.98 | 92.98 | 93.47 | 168,831 | -0.08(-0.09%) |
Jul 21, 2015 | 94.77 | 95.52 | 92.85 | 93.55 | 118,096 | -1.26(-1.33%) |
Jul 20, 2015 | 94.91 | 95.67 | 94.48 | 94.81 | 94,588 | -0.05(-0.05%) |
Jul 17, 2015 | 96.84 | 97.17 | 94.81 | 94.86 | 180,019 | -2.27(-2.33%) |
Jul 16, 2015 | 96.69 | 97.43 | 95.46 | 97.12 | 137,034 | +1.38(+1.44%) |
Jul 15, 2015 | 95.48 | 96.18 | 95.22 | 95.74 | 97,253 | +0.17(+0.18%) |
Jul 14, 2015 | 95.24 | 95.93 | 93.92 | 95.57 | 136,020 | +0.43(+0.45%) |
Jul 13, 2015 | 94.15 | 95.35 | 93.90 | 95.15 | 237,577 | +1.44(+1.53%) |
Jul 10, 2015 | 93.42 | 94.03 | 92.68 | 93.71 | 107,550 | +1.39(+1.50%) |
Jul 09, 2015 | 92.68 | 93.37 | 91.89 | 92.32 | 133,692 | +0.96(+1.05%) |
Jul 08, 2015 | 91.02 | 92.28 | 90.43 | 91.36 | 209,425 | -0.22(-0.24%) |
Jul 07, 2015 | 90.60 | 91.64 | 89.49 | 91.58 | 219,524 | +1.01(+1.11%) |
Jul 06, 2015 | 90.25 | 90.96 | 89.81 | 90.57 | 144,495 | -0.34(-0.37%) |
Jul 02, 2015 | 91.72 | 90.91 | 90.91 | 90.91 | 85,512 | -0.53(-0.58%) |
Jul 01, 2015 | 91.51 | 92.19 | 91.18 | 91.44 | 149,209 | +0.78(+0.86%) |
Jun 30, 2015 | 91.57 | 91.67 | 90.21 | 90.66 | 223,777 | -0.38(-0.42%) |
Jun 29, 2015 | 93.00 | 93.82 | 90.82 | 91.04 | 141,893 | -2.73(-2.91%) |
Jun 26, 2015 | 93.50 | 94.01 | 92.83 | 93.77 | 374,006 | +0.56(+0.60%) |
Jun 25, 2015 | 92.83 | 93.35 | 91.09 | 93.21 | 176,620 | +0.82(+0.89%) |
Jun 24, 2015 | 92.13 | 92.93 | 92.09 | 92.39 | 172,254 | -0.01(-0.01%) |
Jun 23, 2015 | 92.14 | 92.64 | 91.20 | 92.40 | 165,204 | +0.29(+0.31%) |
Jun 22, 2015 | 90.48 | 92.35 | 90.02 | 92.11 | 250,452 | +1.90(+2.10%) |
Jun 19, 2015 | 89.06 | 90.85 | 88.96 | 90.21 | 320,714 | +1.43(+1.61%) |
Jun 18, 2015 | 87.54 | 89.03 | 86.70 | 88.78 | 231,934 | +1.83(+2.10%) |
Jun 17, 2015 | 88.09 | 88.47 | 86.94 | 86.96 | 116,412 | -0.69(-0.79%) |
Jun 16, 2015 | 86.64 | 88.09 | 86.28 | 87.64 | 141,691 | +0.78(+0.90%) |
Jun 15, 2015 | 87.62 | 87.62 | 85.58 | 86.87 | 114,725 | -1.63(-1.84%) |
Jun 12, 2015 | 87.08 | 88.61 | 86.71 | 88.49 | 188,984 | +1.23(+1.41%) |
Jun 11, 2015 | 86.83 | 87.70 | 86.83 | 87.27 | 136,496 | +0.35(+0.40%) |
Jun 10, 2015 | 86.87 | 87.44 | 86.67 | 86.92 | 206,815 | +0.43(+0.50%) |
Jun 09, 2015 | 87.40 | 87.55 | 86.16 | 86.49 | 138,518 | -1.06(-1.21%) |
Jun 08, 2015 | 87.63 | 88.15 | 86.86 | 87.55 | 151,957 | -0.09(-0.10%) |
Jun 05, 2015 | 87.26 | 87.90 | 86.33 | 87.63 | 120,752 | +0.29(+0.33%) |
Jun 04, 2015 | 87.99 | 88.20 | 86.82 | 87.35 | 154,622 | -1.28(-1.44%) |
Jun 03, 2015 | 88.88 | 90.00 | 88.38 | 88.62 | 242,836 | +0.01(+0.01%) |
Jun 02, 2015 | 87.85 | 89.87 | 87.71 | 88.61 | 179,990 | +0.56(+0.64%) |
Jun 01, 2015 | 87.75 | 89.08 | 86.37 | 88.05 | 195,959 | +0.45(+0.51%) |
May 29, 2015 | 86.95 | 87.91 | 86.27 | 87.61 | 146,424 | +0.44(+0.50%) |
May 28, 2015 | 87.32 | 87.61 | 86.32 | 87.17 | 80,708 | -0.45(-0.51%) |
May 27, 2015 | 86.47 | 87.99 | 86.39 | 87.61 | 108,483 | +1.03(+1.19%) |
May 26, 2015 | 87.94 | 87.94 | 85.94 | 86.59 | 125,857 | -1.78(-2.01%) |
May 22, 2015 | 87.68 | 88.36 | 88.36 | 88.36 | 134,175 | +0.21(+0.24%) |
May 21, 2015 | 87.86 | 88.71 | 87.31 | 88.15 | 121,929 | +0.22(+0.25%) |
May 20, 2015 | 87.84 | 88.26 | 87.19 | 87.93 | 95,660 | +0.20(+0.23%) |
May 19, 2015 | 88.14 | 88.70 | 87.25 | 87.73 | 142,024 | -0.92(-1.04%) |
May 18, 2015 | 87.66 | 88.88 | 87.38 | 88.65 | 152,189 | +0.92(+1.05%) |
May 15, 2015 | 88.35 | 89.19 | 87.63 | 87.73 | 134,046 | -0.50(-0.57%) |
May 14, 2015 | 87.29 | 88.29 | 86.62 | 88.23 | 148,871 | +1.52(+1.75%) |
May 13, 2015 | 86.75 | 87.44 | 86.14 | 86.72 | 122,922 | +0.22(+0.25%) |
May 12, 2015 | 86.23 | 87.44 | 85.30 | 86.50 | 187,566 | -0.46(-0.53%) |
May 11, 2015 | 86.87 | 88.09 | 86.77 | 86.96 | 138,759 | -0.21(-0.24%) |
May 08, 2015 | 88.62 | 88.62 | 86.56 | 87.17 | 138,888 | -0.48(-0.55%) |
May 07, 2015 | 86.49 | 88.11 | 86.49 | 87.64 | 104,847 | +0.76(+0.87%) |
May 06, 2015 | 87.46 | 87.79 | 85.98 | 86.89 | 135,669 | -0.57(-0.65%) |
May 05, 2015 | 88.86 | 89.69 | 87.20 | 87.46 | 147,712 | -1.55(-1.74%) |
May 04, 2015 | 88.66 | 90.02 | 88.24 | 89.00 | 248,797 | +0.53(+0.60%) |