Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 92.29 | 92.49 | 91.12 | 91.29 | 4,803,519 | +0.15(+0.17%) |
Jul 30, 2015 | 90.30 | 91.26 | 90.30 | 91.14 | 1,825,336 | +0.50(+0.56%) |
Jul 29, 2015 | 90.24 | 90.99 | 89.89 | 90.63 | 2,285,577 | +0.31(+0.34%) |
Jul 28, 2015 | 90.19 | 90.42 | 89.74 | 90.32 | 3,043,911 | +0.52(+0.58%) |
Jul 27, 2015 | 89.06 | 90.65 | 89.05 | 89.80 | 3,583,079 | +0.47(+0.53%) |
Jul 24, 2015 | 89.12 | 89.88 | 89.02 | 89.33 | 2,456,369 | -0.01(-0.01%) |
Jul 23, 2015 | 89.40 | 89.90 | 88.41 | 89.34 | 3,809,862 | -0.12(-0.13%) |
Jul 22, 2015 | 89.07 | 89.58 | 87.95 | 89.46 | 5,460,171 | +2.27(+2.61%) |
Jul 21, 2015 | 87.55 | 87.71 | 86.65 | 87.18 | 3,733,974 | -0.29(-0.33%) |
Jul 20, 2015 | 87.33 | 87.61 | 87.06 | 87.47 | 2,530,641 | +0.07(+0.08%) |
Jul 17, 2015 | 87.64 | 87.64 | 86.75 | 87.40 | 2,025,973 | -0.18(-0.21%) |
Jul 16, 2015 | 87.90 | 87.97 | 87.28 | 87.59 | 3,287,916 | +0.49(+0.56%) |
Jul 15, 2015 | 86.91 | 87.38 | 86.13 | 87.10 | 4,526,539 | +0.13(+0.14%) |
Jul 14, 2015 | 87.22 | 87.46 | 86.62 | 86.97 | 3,221,679 | -0.50(-0.58%) |
Jul 13, 2015 | 87.95 | 88.09 | 87.15 | 87.48 | 2,008,254 | +0.33(+0.38%) |
Jul 10, 2015 | 87.88 | 87.88 | 86.86 | 87.15 | 2,864,781 | +0.29(+0.34%) |
Jul 09, 2015 | 87.42 | 87.48 | 86.38 | 86.86 | 3,579,512 | +0.71(+0.83%) |
Jul 08, 2015 | 87.03 | 87.27 | 85.97 | 86.14 | 3,330,127 | -1.53(-1.74%) |
Jul 07, 2015 | 86.92 | 87.77 | 86.11 | 87.67 | 4,552,223 | +0.95(+1.09%) |
Jul 06, 2015 | 86.15 | 87.10 | 86.06 | 86.72 | 3,549,818 | -0.34(-0.40%) |
Jul 02, 2015 | 84.59 | 87.06 | 87.06 | 87.06 | 6,634,882 | +1.05(+1.22%) |
Jul 01, 2015 | 92.15 | 93.02 | 85.06 | 86.02 | 21,026,960 | +0.68(+0.80%) |
Jun 30, 2015 | 86.15 | 86.22 | 85.27 | 85.34 | 2,117,800 | +0.07(+0.08%) |
Jun 29, 2015 | 86.35 | 86.51 | 85.17 | 85.27 | 2,820,352 | -1.57(-1.81%) |
Jun 26, 2015 | 85.39 | 87.27 | 83.55 | 86.84 | 3,137,213 | +1.17(+1.36%) |
Jun 25, 2015 | 86.03 | 86.88 | 85.26 | 85.67 | 7,410,469 | -2.07(-2.36%) |
Jun 24, 2015 | 88.53 | 88.60 | 87.73 | 87.74 | 1,690,771 | -0.98(-1.11%) |
Jun 23, 2015 | 88.79 | 89.40 | 88.31 | 88.72 | 1,019,625 | +0.23(+0.26%) |
Jun 22, 2015 | 88.78 | 88.99 | 88.23 | 88.49 | 1,051,874 | +0.10(+0.11%) |
Jun 19, 2015 | 89.39 | 89.64 | 88.34 | 88.39 | 1,636,038 | -1.38(-1.53%) |
Jun 18, 2015 | 88.52 | 89.92 | 88.52 | 89.77 | 1,466,446 | +1.11(+1.25%) |
Jun 17, 2015 | 88.83 | 89.07 | 88.06 | 88.66 | 1,173,822 | +0.04(+0.05%) |
Jun 16, 2015 | 87.82 | 88.82 | 87.73 | 88.62 | 1,402,807 | +0.71(+0.81%) |
Jun 15, 2015 | 87.11 | 88.29 | 86.97 | 87.91 | 1,719,009 | -0.04(-0.05%) |
Jun 12, 2015 | 88.04 | 88.32 | 87.61 | 87.95 | 993,163 | -0.43(-0.48%) |
Jun 11, 2015 | 87.61 | 88.63 | 87.55 | 88.37 | 1,215,100 | +0.78(+0.89%) |
Jun 10, 2015 | 86.86 | 88.02 | 86.74 | 87.60 | 1,699,178 | +1.28(+1.49%) |
Jun 09, 2015 | 86.11 | 86.52 | 85.59 | 86.31 | 3,217,297 | +0.18(+0.21%) |
Jun 08, 2015 | 87.22 | 87.60 | 86.11 | 86.13 | 1,732,746 | -1.15(-1.32%) |
Jun 05, 2015 | 88.43 | 88.81 | 87.06 | 87.28 | 2,495,780 | -0.94(-1.07%) |
Jun 04, 2015 | 88.38 | 89.12 | 88.11 | 88.22 | 1,805,807 | -0.89(-1.00%) |
Jun 03, 2015 | 89.13 | 89.26 | 88.63 | 89.12 | 1,328,411 | +0.43(+0.48%) |
Jun 02, 2015 | 88.46 | 89.01 | 88.23 | 88.69 | 1,092,342 | +0.00(+0.00%) |
Jun 01, 2015 | 89.07 | 89.20 | 88.39 | 88.69 | 1,193,881 | -0.09(-0.10%) |
May 29, 2015 | 89.47 | 89.62 | 88.75 | 88.78 | 1,412,256 | -0.92(-1.02%) |
May 28, 2015 | 89.19 | 89.77 | 88.93 | 89.70 | 1,016,627 | +0.19(+0.21%) |
May 27, 2015 | 89.40 | 89.64 | 89.06 | 89.51 | 1,452,356 | +0.48(+0.53%) |
May 26, 2015 | 90.30 | 90.55 | 88.93 | 89.03 | 2,476,700 | -1.57(-1.73%) |
May 22, 2015 | 90.70 | 90.60 | 90.60 | 90.60 | 1,862,222 | -0.20(-0.22%) |
May 21, 2015 | 90.75 | 91.02 | 90.47 | 90.80 | 1,249,294 | -0.18(-0.19%) |
May 20, 2015 | 90.77 | 91.12 | 90.37 | 90.97 | 996,547 | +0.14(+0.16%) |
May 19, 2015 | 90.88 | 91.02 | 90.38 | 90.83 | 1,167,017 | +0.17(+0.18%) |
May 18, 2015 | 90.31 | 90.79 | 90.17 | 90.67 | 1,393,664 | +0.49(+0.55%) |
May 15, 2015 | 90.37 | 90.76 | 90.00 | 90.17 | 1,047,010 | -0.37(-0.41%) |
May 14, 2015 | 89.84 | 90.57 | 89.64 | 90.54 | 1,659,462 | +1.16(+1.30%) |
May 13, 2015 | 89.26 | 89.82 | 89.13 | 89.38 | 1,590,720 | +0.13(+0.14%) |
May 12, 2015 | 89.86 | 90.28 | 88.92 | 89.26 | 2,243,702 | -1.03(-1.14%) |
May 11, 2015 | 90.37 | 90.70 | 90.00 | 90.28 | 1,140,430 | -0.42(-0.46%) |
May 08, 2015 | 90.38 | 90.72 | 90.12 | 90.70 | 1,065,937 | +0.94(+1.05%) |
May 07, 2015 | 89.29 | 90.03 | 88.77 | 89.76 | 1,462,111 | +0.61(+0.68%) |
May 06, 2015 | 89.53 | 89.63 | 88.61 | 89.15 | 1,238,040 | -0.13(-0.15%) |
May 05, 2015 | 89.17 | 89.82 | 89.05 | 89.28 | 1,518,166 | -0.30(-0.34%) |
May 04, 2015 | 89.78 | 90.08 | 89.45 | 89.58 | 1,715,340 | -0.16(-0.18%) |