Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 95.31 | 96.24 | 94.81 | 95.35 | 5,279,385 | +0.46(+0.49%) |
Jul 30, 2015 | 94.46 | 95.10 | 93.97 | 94.88 | 4,039,613 | +0.07(+0.08%) |
Jul 29, 2015 | 93.82 | 95.13 | 93.78 | 94.81 | 6,264,624 | +1.25(+1.33%) |
Jul 28, 2015 | 92.68 | 93.72 | 92.21 | 93.56 | 5,126,675 | +1.44(+1.57%) |
Jul 27, 2015 | 92.36 | 92.79 | 91.83 | 92.12 | 5,484,352 | -0.42(-0.46%) |
Jul 24, 2015 | 93.48 | 93.88 | 92.41 | 92.54 | 5,434,742 | -0.81(-0.87%) |
Jul 23, 2015 | 93.86 | 94.60 | 93.24 | 93.36 | 5,288,804 | -0.25(-0.27%) |
Jul 22, 2015 | 92.84 | 93.76 | 92.71 | 93.61 | 6,732,342 | +0.85(+0.91%) |
Jul 21, 2015 | 92.40 | 92.85 | 91.80 | 92.76 | 5,720,501 | +0.37(+0.40%) |
Jul 20, 2015 | 91.45 | 92.97 | 91.39 | 92.40 | 7,496,506 | -0.86(-0.93%) |
Jul 17, 2015 | 93.28 | 93.69 | 92.88 | 93.26 | 6,747,851 | -0.21(-0.23%) |
Jul 16, 2015 | 94.40 | 94.43 | 92.74 | 93.47 | 6,425,350 | -0.69(-0.74%) |
Jul 15, 2015 | 94.03 | 94.63 | 93.75 | 94.16 | 4,130,423 | +0.18(+0.19%) |
Jul 14, 2015 | 93.28 | 94.12 | 93.20 | 93.99 | 4,527,875 | +0.37(+0.40%) |
Jul 13, 2015 | 93.05 | 93.71 | 92.93 | 93.61 | 5,120,585 | +1.47(+1.59%) |
Jul 10, 2015 | 91.79 | 92.45 | 91.32 | 92.14 | 5,684,686 | +1.40(+1.54%) |
Jul 09, 2015 | 91.51 | 91.73 | 90.60 | 90.74 | 4,471,909 | +0.31(+0.34%) |
Jul 08, 2015 | 91.02 | 91.62 | 90.27 | 90.43 | 4,656,910 | -1.14(-1.25%) |
Jul 07, 2015 | 91.02 | 91.77 | 90.19 | 91.57 | 6,770,162 | +0.88(+0.97%) |
Jul 06, 2015 | 89.84 | 91.19 | 89.76 | 90.69 | 4,743,574 | -0.14(-0.15%) |
Jul 02, 2015 | 91.72 | 90.83 | 90.83 | 90.83 | 4,719,438 | -0.47(-0.52%) |
Jul 01, 2015 | 91.61 | 91.88 | 90.82 | 91.31 | 5,174,618 | +0.77(+0.85%) |
Jun 30, 2015 | 90.56 | 91.05 | 90.10 | 90.54 | 7,289,426 | +0.48(+0.53%) |
Jun 29, 2015 | 90.89 | 91.51 | 89.99 | 90.06 | 6,367,074 | -1.68(-1.83%) |
Jun 26, 2015 | 91.88 | 92.34 | 91.44 | 91.74 | 5,165,639 | +0.29(+0.32%) |
Jun 25, 2015 | 92.26 | 92.64 | 91.44 | 91.44 | 5,482,995 | -0.09(-0.10%) |
Jun 24, 2015 | 92.01 | 92.62 | 91.53 | 91.53 | 4,561,169 | -0.68(-0.73%) |
Jun 23, 2015 | 92.26 | 92.54 | 92.01 | 92.21 | 3,775,383 | +0.09(+0.10%) |
Jun 22, 2015 | 92.01 | 92.57 | 91.88 | 92.12 | 3,915,686 | +0.52(+0.57%) |
Jun 19, 2015 | 90.95 | 92.31 | 90.79 | 91.60 | 11,359,883 | +0.47(+0.52%) |
Jun 18, 2015 | 90.48 | 91.49 | 90.43 | 91.13 | 8,865,166 | +1.12(+1.25%) |
Jun 17, 2015 | 90.21 | 90.67 | 89.59 | 90.00 | 7,023,528 | +0.20(+0.22%) |
Jun 16, 2015 | 89.54 | 89.99 | 89.42 | 89.81 | 4,254,874 | +0.18(+0.20%) |
Jun 15, 2015 | 89.81 | 89.97 | 89.25 | 89.63 | 4,866,947 | -0.48(-0.53%) |
Jun 12, 2015 | 90.34 | 90.91 | 89.96 | 90.11 | 5,280,203 | -0.56(-0.62%) |
Jun 11, 2015 | 90.43 | 91.52 | 90.43 | 90.67 | 4,471,209 | +0.25(+0.28%) |
Jun 10, 2015 | 89.54 | 90.59 | 89.12 | 90.42 | 4,870,326 | +1.18(+1.32%) |
Jun 09, 2015 | 89.45 | 89.82 | 88.83 | 89.24 | 4,491,130 | -0.33(-0.36%) |
Jun 08, 2015 | 89.73 | 90.28 | 89.48 | 89.56 | 4,234,090 | -0.36(-0.40%) |
Jun 05, 2015 | 90.71 | 90.73 | 89.84 | 89.92 | 5,530,015 | -0.89(-0.98%) |
Jun 04, 2015 | 91.67 | 92.19 | 90.58 | 90.81 | 5,312,983 | -1.39(-1.50%) |
Jun 03, 2015 | 91.02 | 92.45 | 90.80 | 92.19 | 7,778,781 | +1.28(+1.41%) |
Jun 02, 2015 | 90.23 | 91.39 | 90.14 | 90.91 | 7,472,821 | +0.42(+0.46%) |
Jun 01, 2015 | 90.74 | 91.04 | 90.16 | 90.50 | 6,311,355 | +0.20(+0.22%) |
May 29, 2015 | 90.64 | 91.24 | 90.26 | 90.30 | 6,552,985 | -0.62(-0.69%) |
May 28, 2015 | 90.69 | 91.33 | 90.65 | 90.92 | 3,462,614 | +0.02(+0.03%) |
May 27, 2015 | 89.99 | 91.20 | 89.80 | 90.90 | 5,118,106 | +1.00(+1.11%) |
May 26, 2015 | 90.77 | 90.91 | 89.70 | 89.90 | 5,691,493 | -1.00(-1.10%) |
May 22, 2015 | 90.66 | 90.90 | 90.90 | 90.90 | 4,558,180 | +0.12(+0.13%) |
May 21, 2015 | 90.75 | 91.03 | 90.46 | 90.77 | 5,229,611 | -0.07(-0.08%) |
May 20, 2015 | 90.92 | 91.49 | 90.13 | 90.85 | 8,643,133 | -0.19(-0.21%) |
May 19, 2015 | 94.10 | 94.40 | 91.04 | 91.04 | 13,735,012 | -1.61(-1.74%) |
May 18, 2015 | 92.28 | 92.87 | 91.71 | 92.65 | 8,474,450 | +0.79(+0.86%) |
May 15, 2015 | 90.70 | 91.90 | 90.62 | 91.86 | 5,646,283 | +1.14(+1.26%) |
May 14, 2015 | 90.81 | 90.94 | 89.82 | 90.72 | 4,708,392 | +0.61(+0.67%) |
May 13, 2015 | 91.51 | 91.54 | 90.04 | 90.11 | 5,356,110 | -1.08(-1.18%) |
May 12, 2015 | 90.05 | 91.43 | 89.82 | 91.19 | 5,002,182 | +0.50(+0.55%) |
May 11, 2015 | 90.96 | 91.50 | 90.63 | 90.69 | 4,596,673 | -0.46(-0.51%) |
May 08, 2015 | 91.09 | 91.97 | 90.86 | 91.15 | 7,940,792 | +1.97(+2.21%) |
May 07, 2015 | 87.85 | 89.73 | 87.73 | 89.18 | 6,663,211 | +1.40(+1.60%) |
May 06, 2015 | 87.69 | 88.26 | 86.91 | 87.78 | 4,931,630 | +0.20(+0.23%) |
May 05, 2015 | 88.50 | 89.05 | 87.51 | 87.57 | 5,138,421 | -1.62(-1.82%) |
May 04, 2015 | 89.10 | 89.51 | 88.59 | 89.19 | 4,154,308 | +0.41(+0.47%) |