Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 94.25 | 95.68 | 93.58 | 95.60 | 435,879 | +1.68(+1.79%) |
Jul 30, 2015 | 93.27 | 95.26 | 92.85 | 93.92 | 305,454 | +0.54(+0.58%) |
Jul 29, 2015 | 93.44 | 94.08 | 93.17 | 93.38 | 280,343 | -0.06(-0.06%) |
Jul 28, 2015 | 91.99 | 93.55 | 90.63 | 93.44 | 372,658 | +2.08(+2.28%) |
Jul 27, 2015 | 90.57 | 91.97 | 89.32 | 91.36 | 260,911 | +0.50(+0.55%) |
Jul 24, 2015 | 91.47 | 92.14 | 90.79 | 90.85 | 219,640 | -0.90(-0.98%) |
Jul 23, 2015 | 93.07 | 93.07 | 91.61 | 91.75 | 183,376 | -1.51(-1.62%) |
Jul 22, 2015 | 92.64 | 93.51 | 92.45 | 93.26 | 217,570 | +0.45(+0.48%) |
Jul 21, 2015 | 94.33 | 94.33 | 92.71 | 92.81 | 210,459 | -1.01(-1.07%) |
Jul 20, 2015 | 93.79 | 94.18 | 92.44 | 93.82 | 243,799 | -0.04(-0.04%) |
Jul 17, 2015 | 95.25 | 95.82 | 93.78 | 93.86 | 335,198 | -1.10(-1.16%) |
Jul 16, 2015 | 92.41 | 95.20 | 92.04 | 94.96 | 459,855 | +3.22(+3.51%) |
Jul 15, 2015 | 91.68 | 92.16 | 90.87 | 91.74 | 339,831 | +0.33(+0.36%) |
Jul 14, 2015 | 91.48 | 91.53 | 90.40 | 91.41 | 208,380 | -0.41(-0.45%) |
Jul 13, 2015 | 91.93 | 92.03 | 91.39 | 91.82 | 202,119 | +0.44(+0.48%) |
Jul 10, 2015 | 91.41 | 92.32 | 90.56 | 91.39 | 242,798 | +0.76(+0.83%) |
Jul 09, 2015 | 91.16 | 91.88 | 90.08 | 90.63 | 237,019 | -0.54(-0.59%) |
Jul 08, 2015 | 90.62 | 92.04 | 90.06 | 91.17 | 410,316 | -0.18(-0.19%) |
Jul 07, 2015 | 90.83 | 91.98 | 90.25 | 91.35 | 420,316 | +1.14(+1.26%) |
Jul 06, 2015 | 89.03 | 90.53 | 88.94 | 90.21 | 269,967 | +0.23(+0.26%) |
Jul 02, 2015 | 90.53 | 89.98 | 89.98 | 89.98 | 261,770 | -0.34(-0.37%) |
Jul 01, 2015 | 89.68 | 90.98 | 89.21 | 90.31 | 481,607 | +0.96(+1.08%) |
Jun 30, 2015 | 88.59 | 90.03 | 88.17 | 89.35 | 541,319 | +1.22(+1.39%) |
Jun 29, 2015 | 89.24 | 90.25 | 88.03 | 88.13 | 377,297 | -1.79(-1.99%) |
Jun 26, 2015 | 91.16 | 91.53 | 89.81 | 89.92 | 840,769 | -0.92(-1.02%) |
Jun 25, 2015 | 90.71 | 90.97 | 89.58 | 90.84 | 5,540,923 | +0.35(+0.39%) |
Jun 24, 2015 | 89.56 | 91.67 | 89.36 | 90.49 | 680,670 | +1.62(+1.83%) |
Jun 23, 2015 | 90.21 | 90.51 | 88.44 | 88.87 | 351,938 | -1.08(-1.20%) |
Jun 22, 2015 | 89.67 | 90.30 | 89.07 | 89.95 | 270,707 | +0.51(+0.57%) |
Jun 19, 2015 | 88.32 | 90.81 | 87.69 | 89.43 | 457,933 | +1.25(+1.42%) |
Jun 18, 2015 | 85.27 | 89.06 | 85.27 | 88.18 | 403,665 | +1.41(+1.62%) |
Jun 17, 2015 | 86.63 | 87.16 | 86.01 | 86.77 | 249,265 | +0.16(+0.18%) |
Jun 16, 2015 | 87.05 | 88.15 | 86.31 | 86.62 | 509,895 | -0.39(-0.45%) |
Jun 15, 2015 | 86.47 | 87.19 | 85.55 | 87.01 | 227,664 | +0.12(+0.14%) |
Jun 12, 2015 | 86.73 | 87.50 | 86.32 | 86.89 | 201,104 | -0.03(-0.03%) |
Jun 11, 2015 | 87.45 | 87.89 | 86.46 | 86.91 | 225,565 | -0.21(-0.25%) |
Jun 10, 2015 | 86.85 | 87.95 | 85.41 | 87.13 | 502,975 | +0.52(+0.60%) |
Jun 09, 2015 | 85.49 | 90.57 | 84.33 | 86.61 | 1,147,160 | +5.17(+6.35%) |
Jun 08, 2015 | 81.46 | 82.49 | 81.15 | 81.44 | 335,949 | -0.38(-0.47%) |
Jun 05, 2015 | 81.44 | 82.17 | 80.86 | 81.82 | 308,590 | -0.46(-0.56%) |
Jun 04, 2015 | 82.13 | 83.58 | 81.78 | 82.28 | 240,255 | -0.10(-0.12%) |
Jun 03, 2015 | 81.96 | 82.47 | 80.94 | 82.38 | 357,363 | +0.70(+0.86%) |
Jun 02, 2015 | 82.69 | 82.69 | 81.42 | 81.68 | 333,091 | -1.46(-1.76%) |
Jun 01, 2015 | 81.60 | 83.24 | 81.20 | 83.14 | 421,953 | +1.77(+2.17%) |
May 29, 2015 | 83.79 | 84.27 | 81.21 | 81.37 | 418,833 | -2.23(-2.67%) |
May 28, 2015 | 83.24 | 83.97 | 83.01 | 83.60 | 255,743 | -0.16(-0.19%) |
May 27, 2015 | 83.84 | 84.25 | 82.77 | 83.76 | 231,493 | -0.07(-0.09%) |
May 26, 2015 | 85.42 | 85.42 | 83.73 | 83.83 | 234,889 | -1.09(-1.29%) |
May 22, 2015 | 84.27 | 84.93 | 84.93 | 84.93 | 242,911 | +0.60(+0.71%) |
May 21, 2015 | 85.24 | 85.74 | 84.26 | 84.33 | 270,134 | -0.91(-1.07%) |
May 20, 2015 | 85.48 | 85.64 | 84.61 | 85.24 | 236,953 | +0.25(+0.30%) |
May 19, 2015 | 84.73 | 85.59 | 84.00 | 84.99 | 370,946 | -0.07(-0.08%) |
May 18, 2015 | 85.35 | 86.61 | 84.54 | 85.06 | 415,769 | -0.16(-0.19%) |
May 15, 2015 | 78.94 | 85.31 | 78.94 | 85.22 | 791,978 | +7.27(+9.33%) |
May 14, 2015 | 77.39 | 78.51 | 76.61 | 77.95 | 262,640 | +0.78(+1.02%) |
May 13, 2015 | 77.44 | 77.66 | 76.28 | 77.16 | 307,902 | -0.23(-0.30%) |
May 12, 2015 | 76.74 | 78.16 | 76.27 | 77.40 | 231,522 | +0.63(+0.81%) |
May 11, 2015 | 77.09 | 78.08 | 76.73 | 76.77 | 263,698 | -0.05(-0.06%) |
May 08, 2015 | 77.09 | 77.61 | 76.28 | 76.82 | 236,565 | +0.52(+0.68%) |
May 07, 2015 | 76.88 | 77.14 | 75.76 | 76.29 | 386,833 | -0.42(-0.55%) |
May 06, 2015 | 77.11 | 77.53 | 76.26 | 76.71 | 285,418 | -0.11(-0.15%) |
May 05, 2015 | 77.78 | 78.25 | 75.69 | 76.83 | 258,282 | -1.03(-1.32%) |
May 04, 2015 | 78.03 | 79.25 | 77.49 | 77.85 | 199,307 | +0.33(+0.42%) |