Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 76.20 | 79.53 | 73.16 | 79.38 | 3,732,965 | +0.11(+0.14%) |
Jul 30, 2015 | 79.52 | 79.90 | 78.27 | 79.27 | 1,579,177 | -0.57(-0.71%) |
Jul 29, 2015 | 81.94 | 81.98 | 79.09 | 79.84 | 1,418,117 | -1.62(-1.99%) |
Jul 28, 2015 | 81.41 | 81.96 | 78.62 | 81.46 | 842,796 | +0.17(+0.21%) |
Jul 27, 2015 | 79.19 | 82.19 | 76.17 | 81.29 | 1,335,778 | +1.23(+1.54%) |
Jul 24, 2015 | 80.65 | 81.97 | 79.13 | 80.06 | 1,049,577 | -0.68(-0.84%) |
Jul 23, 2015 | 80.84 | 82.33 | 79.87 | 80.74 | 983,898 | +0.89(+1.11%) |
Jul 22, 2015 | 83.80 | 83.80 | 77.43 | 79.85 | 1,663,068 | -4.91(-5.79%) |
Jul 21, 2015 | 83.50 | 85.43 | 82.73 | 84.76 | 769,458 | +1.48(+1.78%) |
Jul 20, 2015 | 85.66 | 85.66 | 81.57 | 83.28 | 6,675,804 | -1.81(-2.13%) |
Jul 17, 2015 | 85.30 | 85.49 | 83.81 | 85.09 | 600,919 | +0.02(+0.02%) |
Jul 16, 2015 | 85.10 | 85.80 | 82.84 | 85.07 | 1,093,207 | +0.63(+0.75%) |
Jul 15, 2015 | 86.58 | 87.34 | 84.14 | 84.44 | 702,502 | -1.10(-1.29%) |
Jul 14, 2015 | 84.78 | 86.31 | 84.21 | 85.54 | 640,289 | +1.51(+1.80%) |
Jul 13, 2015 | 84.96 | 85.68 | 83.41 | 84.03 | 567,212 | -0.24(-0.28%) |
Jul 10, 2015 | 83.50 | 84.77 | 82.98 | 84.27 | 743,585 | +2.05(+2.49%) |
Jul 09, 2015 | 83.56 | 85.00 | 81.48 | 82.22 | 1,525,993 | +0.05(+0.06%) |
Jul 08, 2015 | 82.83 | 83.36 | 81.24 | 82.17 | 787,167 | -0.72(-0.87%) |
Jul 07, 2015 | 83.23 | 83.38 | 79.76 | 82.89 | 1,111,830 | -0.04(-0.04%) |
Jul 06, 2015 | 84.95 | 85.26 | 82.42 | 82.93 | 984,417 | -2.98(-3.47%) |
Jul 02, 2015 | 84.16 | 85.91 | 85.91 | 85.91 | 1,098,600 | +2.35(+2.81%) |
Jul 01, 2015 | 87.34 | 87.88 | 82.89 | 83.56 | 1,413,037 | -3.17(-3.66%) |
Jun 30, 2015 | 86.34 | 87.27 | 86.04 | 86.73 | 1,034,107 | +1.56(+1.84%) |
Jun 29, 2015 | 85.55 | 89.90 | 84.32 | 85.17 | 1,846,906 | -1.15(-1.33%) |
Jun 26, 2015 | 89.68 | 89.76 | 86.23 | 86.32 | 1,428,666 | -3.50(-3.90%) |
Jun 25, 2015 | 90.99 | 91.37 | 88.85 | 89.82 | 1,025,867 | -1.16(-1.28%) |
Jun 24, 2015 | 93.41 | 93.45 | 89.71 | 90.98 | 1,103,851 | -2.39(-2.56%) |
Jun 23, 2015 | 93.89 | 94.07 | 91.76 | 93.37 | 1,101,998 | -0.19(-0.20%) |
Jun 22, 2015 | 96.67 | 97.00 | 91.07 | 93.56 | 2,235,339 | -4.80(-4.88%) |
Jun 19, 2015 | 100.99 | 100.99 | 97.21 | 98.36 | 924,347 | -3.12(-3.07%) |
Jun 18, 2015 | 100.48 | 102.50 | 100.24 | 101.48 | 669,904 | +1.30(+1.30%) |
Jun 17, 2015 | 101.34 | 101.72 | 100.15 | 100.18 | 368,155 | -0.52(-0.52%) |
Jun 16, 2015 | 101.00 | 101.42 | 99.99 | 100.70 | 492,525 | +0.18(+0.18%) |
Jun 15, 2015 | 97.34 | 101.09 | 96.45 | 100.52 | 833,624 | +2.39(+2.44%) |
Jun 12, 2015 | 96.08 | 98.47 | 95.98 | 98.13 | 537,087 | +0.71(+0.73%) |
Jun 11, 2015 | 99.28 | 99.89 | 96.77 | 97.42 | 681,794 | -1.57(-1.59%) |
Jun 10, 2015 | 98.00 | 100.61 | 97.77 | 98.99 | 594,408 | +1.34(+1.37%) |
Jun 09, 2015 | 98.60 | 98.97 | 95.65 | 97.65 | 998,450 | -1.32(-1.33%) |
Jun 08, 2015 | 100.66 | 101.33 | 97.77 | 98.97 | 489,619 | -1.43(-1.42%) |
Jun 05, 2015 | 98.79 | 100.51 | 98.08 | 100.40 | 378,585 | +1.64(+1.66%) |
Jun 04, 2015 | 100.26 | 100.87 | 98.40 | 98.76 | 526,113 | -1.79(-1.78%) |
Jun 03, 2015 | 100.17 | 101.53 | 99.25 | 100.55 | 600,858 | +1.05(+1.06%) |
Jun 02, 2015 | 99.75 | 100.33 | 98.84 | 99.50 | 489,482 | -0.42(-0.42%) |
Jun 01, 2015 | 100.48 | 100.93 | 99.49 | 99.92 | 561,071 | +0.28(+0.28%) |
May 29, 2015 | 99.50 | 100.57 | 98.86 | 99.64 | 809,885 | +0.25(+0.25%) |
May 28, 2015 | 100.00 | 101.14 | 97.58 | 99.39 | 1,410,501 | +0.28(+0.29%) |
May 27, 2015 | 95.60 | 99.49 | 94.67 | 99.11 | 1,056,815 | +3.92(+4.12%) |
May 26, 2015 | 96.97 | 96.97 | 94.30 | 95.19 | 968,080 | -1.26(-1.31%) |
May 22, 2015 | 94.99 | 96.45 | 96.45 | 96.45 | 1,182,500 | +2.14(+2.27%) |
May 21, 2015 | 92.91 | 94.55 | 92.36 | 94.31 | 689,601 | +1.78(+1.92%) |
May 20, 2015 | 93.02 | 93.39 | 92.11 | 92.53 | 500,114 | -0.33(-0.36%) |
May 19, 2015 | 94.64 | 94.85 | 92.38 | 92.86 | 688,197 | -1.51(-1.60%) |
May 18, 2015 | 90.09 | 94.62 | 90.09 | 94.37 | 1,469,378 | +4.14(+4.59%) |
May 15, 2015 | 89.98 | 90.29 | 88.78 | 90.23 | 595,982 | +0.55(+0.61%) |
May 14, 2015 | 88.45 | 89.77 | 87.66 | 89.68 | 546,548 | +1.78(+2.03%) |
May 13, 2015 | 88.33 | 88.80 | 87.57 | 87.90 | 342,333 | -0.01(-0.01%) |
May 12, 2015 | 87.69 | 88.19 | 86.83 | 87.91 | 576,468 | -0.75(-0.85%) |
May 11, 2015 | 86.54 | 89.99 | 86.42 | 88.66 | 996,252 | +2.55(+2.96%) |
May 08, 2015 | 86.55 | 87.32 | 85.70 | 86.11 | 470,922 | +0.46(+0.54%) |
May 07, 2015 | 85.35 | 86.37 | 85.20 | 85.65 | 396,410 | +0.36(+0.42%) |
May 06, 2015 | 84.61 | 85.49 | 83.94 | 85.29 | 481,898 | +0.95(+1.13%) |
May 05, 2015 | 86.00 | 86.13 | 83.94 | 84.34 | 496,412 | -1.96(-2.27%) |
May 04, 2015 | 86.16 | 86.56 | 84.09 | 86.30 | 630,076 | +0.12(+0.14%) |