Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 94.09 | 95.01 | 93.60 | 94.13 | 5,347,778 | +0.46(+0.49%) |
Jul 30, 2015 | 93.25 | 93.89 | 92.77 | 93.67 | 4,091,944 | +0.07(+0.08%) |
Jul 29, 2015 | 92.62 | 93.91 | 92.58 | 93.60 | 6,345,780 | +1.23(+1.33%) |
Jul 28, 2015 | 91.50 | 92.52 | 91.03 | 92.37 | 5,193,090 | +1.42(+1.57%) |
Jul 27, 2015 | 91.18 | 91.60 | 90.65 | 90.94 | 5,555,400 | -0.42(-0.46%) |
Jul 24, 2015 | 92.28 | 92.68 | 91.23 | 91.36 | 5,505,147 | -0.80(-0.87%) |
Jul 23, 2015 | 92.66 | 93.39 | 92.04 | 92.16 | 5,357,319 | -0.25(-0.27%) |
Jul 22, 2015 | 91.66 | 92.56 | 91.53 | 92.41 | 6,819,557 | +0.84(+0.91%) |
Jul 21, 2015 | 91.22 | 91.67 | 90.63 | 91.58 | 5,794,608 | +0.36(+0.40%) |
Jul 20, 2015 | 90.28 | 91.78 | 90.22 | 91.22 | 7,593,620 | -0.85(-0.93%) |
Jul 17, 2015 | 92.08 | 92.49 | 91.69 | 92.07 | 6,835,267 | -0.21(-0.23%) |
Jul 16, 2015 | 93.19 | 93.23 | 91.55 | 92.28 | 6,508,589 | -0.68(-0.74%) |
Jul 15, 2015 | 92.83 | 93.42 | 92.55 | 92.96 | 4,183,932 | +0.18(+0.19%) |
Jul 14, 2015 | 92.09 | 92.92 | 92.00 | 92.78 | 4,586,532 | +0.37(+0.40%) |
Jul 13, 2015 | 91.86 | 92.51 | 91.74 | 92.41 | 5,186,920 | +1.45(+1.59%) |
Jul 10, 2015 | 90.62 | 91.27 | 90.15 | 90.97 | 5,758,329 | +1.38(+1.54%) |
Jul 09, 2015 | 90.34 | 90.56 | 89.44 | 89.58 | 4,529,841 | +0.31(+0.34%) |
Jul 08, 2015 | 89.86 | 90.45 | 89.12 | 89.28 | 4,717,239 | -1.13(-1.25%) |
Jul 07, 2015 | 89.86 | 90.60 | 89.04 | 90.40 | 6,857,867 | +0.87(+0.97%) |
Jul 06, 2015 | 88.69 | 90.02 | 88.61 | 89.53 | 4,805,025 | -0.14(-0.15%) |
Jul 02, 2015 | 90.55 | 89.67 | 89.67 | 89.67 | 4,780,576 | -0.47(-0.52%) |
Jul 01, 2015 | 90.44 | 90.71 | 89.65 | 90.14 | 5,241,654 | +0.76(+0.85%) |
Jun 30, 2015 | 89.40 | 89.89 | 88.95 | 89.38 | 7,383,858 | +0.47(+0.53%) |
Jun 29, 2015 | 89.73 | 90.34 | 88.84 | 88.91 | 6,449,557 | -1.66(-1.83%) |
Jun 26, 2015 | 90.70 | 91.16 | 90.27 | 90.56 | 5,232,558 | +0.29(+0.32%) |
Jun 25, 2015 | 91.08 | 91.46 | 90.27 | 90.27 | 5,554,025 | -0.09(-0.10%) |
Jun 24, 2015 | 90.84 | 91.43 | 90.36 | 90.36 | 4,620,257 | -0.67(-0.73%) |
Jun 23, 2015 | 91.08 | 91.36 | 90.83 | 91.03 | 3,824,292 | +0.09(+0.10%) |
Jun 22, 2015 | 90.83 | 91.38 | 90.71 | 90.94 | 3,966,412 | +0.51(+0.57%) |
Jun 19, 2015 | 89.79 | 91.13 | 89.63 | 90.43 | 11,507,046 | +0.47(+0.52%) |
Jun 18, 2015 | 89.33 | 90.32 | 89.28 | 89.96 | 8,980,011 | +1.11(+1.25%) |
Jun 17, 2015 | 89.06 | 89.51 | 88.44 | 88.85 | 7,114,516 | +0.19(+0.22%) |
Jun 16, 2015 | 88.39 | 88.83 | 88.27 | 88.66 | 4,309,995 | +0.18(+0.20%) |
Jun 15, 2015 | 88.66 | 88.82 | 88.11 | 88.48 | 4,929,996 | -0.47(-0.53%) |
Jun 12, 2015 | 89.19 | 89.75 | 88.81 | 88.96 | 5,348,606 | -0.55(-0.62%) |
Jun 11, 2015 | 89.28 | 90.35 | 89.28 | 89.51 | 4,529,132 | +0.25(+0.28%) |
Jun 10, 2015 | 88.39 | 89.43 | 87.98 | 89.26 | 4,933,419 | +1.17(+1.32%) |
Jun 09, 2015 | 88.30 | 88.67 | 87.69 | 88.09 | 4,549,311 | -0.32(-0.36%) |
Jun 08, 2015 | 88.59 | 89.12 | 88.34 | 88.42 | 4,288,941 | -0.35(-0.40%) |
Jun 05, 2015 | 89.55 | 89.57 | 88.69 | 88.77 | 5,601,654 | -0.88(-0.98%) |
Jun 04, 2015 | 90.50 | 91.01 | 89.42 | 89.65 | 5,381,811 | -1.37(-1.50%) |
Jun 03, 2015 | 89.86 | 91.27 | 89.64 | 91.01 | 7,879,552 | +1.26(+1.41%) |
Jun 02, 2015 | 89.08 | 90.23 | 88.99 | 89.75 | 7,569,629 | +0.41(+0.46%) |
Jun 01, 2015 | 89.58 | 89.88 | 89.01 | 89.34 | 6,393,116 | +0.20(+0.22%) |
May 29, 2015 | 89.48 | 90.08 | 89.10 | 89.14 | 6,637,877 | -0.62(-0.69%) |
May 28, 2015 | 89.53 | 90.17 | 89.49 | 89.76 | 3,507,471 | +0.02(+0.03%) |
May 27, 2015 | 88.84 | 90.03 | 88.65 | 89.73 | 5,184,409 | +0.98(+1.11%) |
May 26, 2015 | 89.61 | 89.75 | 88.56 | 88.75 | 5,765,224 | -0.98(-1.10%) |
May 22, 2015 | 89.50 | 89.73 | 89.73 | 89.73 | 4,617,230 | +0.12(+0.13%) |
May 21, 2015 | 89.59 | 89.87 | 89.30 | 89.61 | 5,297,359 | -0.07(-0.08%) |
May 20, 2015 | 89.76 | 90.32 | 88.98 | 89.69 | 8,755,102 | -0.19(-0.21%) |
May 19, 2015 | 92.90 | 93.19 | 89.88 | 89.88 | 13,912,945 | -1.59(-1.74%) |
May 18, 2015 | 91.10 | 91.69 | 90.53 | 91.47 | 8,584,233 | +0.78(+0.86%) |
May 15, 2015 | 89.54 | 90.73 | 89.46 | 90.69 | 5,719,429 | +1.13(+1.26%) |
May 14, 2015 | 89.65 | 89.78 | 88.67 | 89.56 | 4,769,387 | +0.60(+0.67%) |
May 13, 2015 | 90.34 | 90.37 | 88.89 | 88.96 | 5,425,497 | -1.06(-1.18%) |
May 12, 2015 | 88.90 | 90.26 | 88.67 | 90.02 | 5,066,984 | +0.50(+0.55%) |
May 11, 2015 | 89.80 | 90.33 | 89.47 | 89.53 | 4,656,221 | -0.46(-0.51%) |
May 08, 2015 | 89.93 | 90.79 | 89.69 | 89.98 | 8,043,662 | +1.94(+2.21%) |
May 07, 2015 | 86.73 | 88.58 | 86.61 | 88.04 | 6,749,530 | +1.38(+1.60%) |
May 06, 2015 | 86.57 | 87.13 | 85.80 | 86.65 | 4,995,518 | +0.20(+0.23%) |
May 05, 2015 | 87.37 | 87.91 | 86.39 | 86.45 | 5,204,988 | -1.60(-1.82%) |
May 04, 2015 | 87.96 | 88.36 | 87.46 | 88.05 | 4,208,126 | +0.41(+0.47%) |