Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 94.06 | 94.08 | 93.14 | 93.56 | 829,132 | -0.03(-0.03%) |
Jul 30, 2015 | 93.22 | 93.73 | 92.64 | 93.59 | 555,414 | -0.05(-0.05%) |
Jul 29, 2015 | 92.17 | 93.79 | 92.03 | 93.64 | 723,071 | +1.86(+2.03%) |
Jul 28, 2015 | 90.69 | 92.00 | 90.03 | 91.78 | 1,013,281 | +1.53(+1.70%) |
Jul 27, 2015 | 91.49 | 91.57 | 90.03 | 90.25 | 704,321 | -1.40(-1.53%) |
Jul 24, 2015 | 90.88 | 91.75 | 90.61 | 91.65 | 1,170,535 | -0.08(-0.09%) |
Jul 23, 2015 | 93.27 | 94.32 | 90.87 | 91.73 | 2,176,379 | +1.18(+1.31%) |
Jul 22, 2015 | 89.71 | 90.63 | 89.67 | 90.55 | 532,943 | +0.69(+0.76%) |
Jul 21, 2015 | 90.37 | 90.63 | 89.75 | 89.86 | 650,881 | -0.60(-0.67%) |
Jul 20, 2015 | 90.31 | 90.96 | 90.26 | 90.47 | 453,758 | +0.18(+0.20%) |
Jul 17, 2015 | 91.78 | 91.78 | 89.75 | 90.28 | 861,089 | -1.45(-1.58%) |
Jul 16, 2015 | 90.76 | 91.80 | 90.44 | 91.73 | 666,716 | +1.37(+1.52%) |
Jul 15, 2015 | 90.18 | 90.72 | 89.47 | 90.36 | 651,403 | +0.06(+0.07%) |
Jul 14, 2015 | 91.20 | 91.20 | 90.24 | 90.29 | 769,473 | -0.68(-0.75%) |
Jul 13, 2015 | 90.02 | 91.10 | 90.02 | 90.97 | 624,808 | +1.40(+1.56%) |
Jul 10, 2015 | 88.86 | 89.77 | 88.62 | 89.57 | 741,055 | +1.20(+1.36%) |
Jul 09, 2015 | 88.85 | 89.31 | 88.16 | 88.37 | 772,784 | +0.16(+0.18%) |
Jul 08, 2015 | 89.26 | 89.26 | 88.09 | 88.21 | 711,484 | -1.52(-1.69%) |
Jul 07, 2015 | 89.81 | 90.35 | 88.63 | 89.73 | 923,763 | +0.14(+0.15%) |
Jul 06, 2015 | 89.28 | 89.79 | 89.08 | 89.60 | 536,411 | -0.38(-0.42%) |
Jul 02, 2015 | 90.21 | 89.97 | 89.97 | 89.97 | 403,443 | -0.17(-0.19%) |
Jul 01, 2015 | 89.72 | 90.16 | 89.28 | 90.15 | 593,662 | +1.20(+1.35%) |
Jun 30, 2015 | 89.89 | 89.89 | 88.89 | 88.95 | 693,182 | -0.32(-0.36%) |
Jun 29, 2015 | 90.92 | 91.39 | 89.23 | 89.27 | 598,581 | -2.25(-2.46%) |
Jun 26, 2015 | 91.59 | 92.08 | 91.18 | 91.52 | 1,748,345 | +0.25(+0.27%) |
Jun 25, 2015 | 89.30 | 91.54 | 89.30 | 91.27 | 548,655 | +0.30(+0.33%) |
Jun 24, 2015 | 91.54 | 91.98 | 90.96 | 90.97 | 433,052 | -0.84(-0.92%) |
Jun 23, 2015 | 92.38 | 92.38 | 91.55 | 91.81 | 442,296 | -0.34(-0.37%) |
Jun 22, 2015 | 91.75 | 92.65 | 91.66 | 92.15 | 447,713 | +0.81(+0.88%) |
Jun 19, 2015 | 90.83 | 91.77 | 90.52 | 91.35 | 576,628 | +0.38(+0.41%) |
Jun 18, 2015 | 89.86 | 91.03 | 89.49 | 90.97 | 739,364 | +1.51(+1.69%) |
Jun 17, 2015 | 89.58 | 89.77 | 89.06 | 89.46 | 713,265 | +0.14(+0.15%) |
Jun 16, 2015 | 89.17 | 89.59 | 88.89 | 89.32 | 498,302 | -0.05(-0.05%) |
Jun 15, 2015 | 89.90 | 90.43 | 89.01 | 89.37 | 565,272 | -0.91(-1.00%) |
Jun 12, 2015 | 90.70 | 90.75 | 90.14 | 90.27 | 308,068 | -0.76(-0.84%) |
Jun 11, 2015 | 90.81 | 91.23 | 90.62 | 91.03 | 303,807 | +0.50(+0.56%) |
Jun 10, 2015 | 90.05 | 90.76 | 89.99 | 90.53 | 472,818 | +0.63(+0.70%) |
Jun 09, 2015 | 89.05 | 90.02 | 88.75 | 89.90 | 587,602 | +0.77(+0.86%) |
Jun 08, 2015 | 89.71 | 89.73 | 88.99 | 89.13 | 530,261 | -0.49(-0.54%) |
Jun 05, 2015 | 89.30 | 89.30 | 88.73 | 89.61 | 349,395 | +0.22(+0.25%) |
Jun 04, 2015 | 90.13 | 90.47 | 89.27 | 89.39 | 372,984 | -1.10(-1.21%) |
Jun 03, 2015 | 90.12 | 90.84 | 90.01 | 90.49 | 680,992 | +0.49(+0.54%) |
Jun 02, 2015 | 91.02 | 91.06 | 89.86 | 90.01 | 833,130 | -1.64(-1.79%) |
Jun 01, 2015 | 91.93 | 92.05 | 91.08 | 91.65 | 483,589 | -0.27(-0.29%) |
May 29, 2015 | 91.67 | 92.15 | 91.27 | 91.91 | 769,361 | +0.04(+0.04%) |
May 28, 2015 | 91.96 | 92.46 | 91.46 | 91.88 | 406,454 | -0.08(-0.09%) |
May 27, 2015 | 90.70 | 92.21 | 90.47 | 91.96 | 434,372 | +1.25(+1.37%) |
May 26, 2015 | 91.73 | 91.88 | 90.45 | 90.71 | 597,104 | -1.15(-1.25%) |
May 22, 2015 | 91.61 | 91.86 | 91.86 | 91.86 | 541,964 | +0.20(+0.22%) |
May 21, 2015 | 90.92 | 91.71 | 90.81 | 91.66 | 387,773 | +0.40(+0.44%) |
May 20, 2015 | 91.49 | 91.79 | 91.06 | 91.25 | 414,360 | -0.29(-0.32%) |
May 19, 2015 | 91.69 | 91.69 | 91.28 | 91.55 | 417,489 | -0.12(-0.13%) |
May 18, 2015 | 90.41 | 91.88 | 90.33 | 91.67 | 483,366 | +1.32(+1.47%) |
May 15, 2015 | 91.11 | 91.52 | 90.20 | 90.34 | 667,077 | -0.65(-0.71%) |
May 14, 2015 | 90.34 | 91.09 | 90.22 | 90.99 | 619,319 | +1.27(+1.42%) |
May 13, 2015 | 89.82 | 90.18 | 89.16 | 89.72 | 674,356 | -0.16(-0.17%) |
May 12, 2015 | 90.43 | 90.49 | 89.86 | 89.88 | 657,712 | -0.92(-1.02%) |
May 11, 2015 | 90.16 | 91.29 | 90.16 | 90.80 | 662,970 | +0.47(+0.52%) |
May 08, 2015 | 90.04 | 91.05 | 89.65 | 90.33 | 457,165 | +0.87(+0.97%) |
May 07, 2015 | 89.52 | 90.21 | 89.17 | 89.46 | 842,457 | -0.55(-0.61%) |
May 06, 2015 | 90.00 | 90.43 | 89.43 | 90.01 | 775,625 | +0.01(+0.01%) |
May 05, 2015 | 90.65 | 90.95 | 89.94 | 90.00 | 1,096,701 | -1.14(-1.25%) |
May 04, 2015 | 90.37 | 91.54 | 90.13 | 91.15 | 674,338 | +1.38(+1.54%) |