Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 88.40 | 89.46 | 88.05 | 89.13 | 945,494 | +0.62(+0.70%) |
Jul 30, 2015 | 87.09 | 88.83 | 86.36 | 88.51 | 1,286,327 | +1.28(+1.47%) |
Jul 29, 2015 | 86.24 | 87.57 | 86.03 | 87.23 | 953,761 | +0.74(+0.86%) |
Jul 28, 2015 | 85.45 | 86.69 | 84.70 | 86.49 | 838,245 | +1.21(+1.42%) |
Jul 27, 2015 | 86.12 | 86.48 | 84.94 | 85.28 | 1,287,187 | -1.62(-1.86%) |
Jul 24, 2015 | 87.30 | 87.84 | 85.96 | 86.90 | 1,018,386 | -0.40(-0.46%) |
Jul 23, 2015 | 86.60 | 87.91 | 86.50 | 87.30 | 1,749,100 | +1.19(+1.38%) |
Jul 22, 2015 | 82.72 | 87.65 | 82.52 | 86.11 | 3,057,018 | +2.92(+3.51%) |
Jul 21, 2015 | 83.86 | 84.38 | 83.06 | 83.19 | 1,748,124 | -0.83(-0.99%) |
Jul 20, 2015 | 84.56 | 84.95 | 83.68 | 84.02 | 961,584 | -0.52(-0.62%) |
Jul 17, 2015 | 85.11 | 85.11 | 84.10 | 84.54 | 883,671 | -0.50(-0.59%) |
Jul 16, 2015 | 84.62 | 85.08 | 84.03 | 85.04 | 1,122,680 | +0.87(+1.03%) |
Jul 15, 2015 | 84.15 | 84.57 | 83.93 | 84.17 | 1,068,287 | -0.14(-0.17%) |
Jul 14, 2015 | 83.90 | 84.67 | 83.50 | 84.31 | 1,018,918 | +0.51(+0.61%) |
Jul 13, 2015 | 82.87 | 84.00 | 82.71 | 83.80 | 1,074,677 | +1.73(+2.11%) |
Jul 10, 2015 | 82.52 | 82.59 | 81.01 | 82.07 | 1,022,307 | +0.46(+0.56%) |
Jul 09, 2015 | 82.43 | 83.09 | 81.28 | 81.61 | 1,036,032 | -0.29(-0.35%) |
Jul 08, 2015 | 83.01 | 83.87 | 81.55 | 81.90 | 1,121,180 | -1.08(-1.30%) |
Jul 07, 2015 | 82.74 | 83.10 | 80.51 | 82.98 | 1,741,653 | -0.08(-0.10%) |
Jul 06, 2015 | 83.00 | 83.51 | 82.45 | 83.06 | 1,548,748 | -2.14(-2.51%) |
Jul 02, 2015 | 84.79 | 85.20 | 85.20 | 85.20 | 822,700 | +0.34(+0.40%) |
Jul 01, 2015 | 86.44 | 87.17 | 84.48 | 84.86 | 1,547,378 | -0.88(-1.03%) |
Jun 30, 2015 | 86.45 | 86.78 | 85.58 | 85.74 | 864,913 | -0.11(-0.13%) |
Jun 29, 2015 | 86.90 | 87.16 | 85.70 | 85.85 | 1,073,659 | -1.74(-1.99%) |
Jun 26, 2015 | 89.27 | 89.78 | 87.04 | 87.59 | 1,469,170 | -1.75(-1.96%) |
Jun 25, 2015 | 90.33 | 90.88 | 89.20 | 89.34 | 905,628 | -1.02(-1.13%) |
Jun 24, 2015 | 91.90 | 91.93 | 90.04 | 90.36 | 1,128,314 | -0.33(-0.36%) |
Jun 23, 2015 | 89.78 | 90.85 | 89.69 | 90.69 | 930,580 | +0.80(+0.89%) |
Jun 22, 2015 | 89.45 | 90.40 | 88.96 | 89.89 | 841,806 | +1.14(+1.28%) |
Jun 19, 2015 | 89.00 | 89.01 | 88.08 | 88.75 | 1,416,668 | -0.41(-0.46%) |
Jun 18, 2015 | 89.56 | 89.93 | 88.99 | 89.16 | 836,955 | -0.80(-0.89%) |
Jun 17, 2015 | 89.60 | 90.57 | 89.29 | 89.96 | 964,718 | +0.61(+0.68%) |
Jun 16, 2015 | 88.17 | 89.60 | 88.17 | 89.35 | 586,207 | +0.94(+1.06%) |
Jun 15, 2015 | 88.21 | 88.70 | 87.43 | 88.41 | 847,447 | -0.50(-0.56%) |
Jun 12, 2015 | 89.05 | 89.36 | 88.44 | 88.91 | 1,065,691 | -0.45(-0.50%) |
Jun 11, 2015 | 91.00 | 91.00 | 89.13 | 89.36 | 1,721,260 | -1.36(-1.50%) |
Jun 10, 2015 | 88.64 | 91.00 | 88.38 | 90.72 | 1,846,499 | +2.78(+3.16%) |
Jun 09, 2015 | 88.24 | 88.49 | 87.40 | 87.94 | 533,212 | -0.29(-0.33%) |
Jun 08, 2015 | 89.21 | 89.21 | 87.77 | 88.23 | 1,168,554 | -1.22(-1.36%) |
Jun 05, 2015 | 88.32 | 89.88 | 87.99 | 89.45 | 1,077,324 | +1.01(+1.14%) |
Jun 04, 2015 | 88.25 | 89.27 | 87.68 | 88.44 | 1,375,089 | -0.61(-0.69%) |
Jun 03, 2015 | 88.00 | 90.39 | 87.89 | 89.05 | 1,406,726 | +1.33(+1.52%) |
Jun 02, 2015 | 87.11 | 87.88 | 86.90 | 87.72 | 874,029 | +0.51(+0.58%) |
Jun 01, 2015 | 87.32 | 87.96 | 86.99 | 87.21 | 1,130,639 | -0.11(-0.13%) |
May 29, 2015 | 86.91 | 87.74 | 86.77 | 87.32 | 1,256,918 | +0.20(+0.23%) |
May 28, 2015 | 86.22 | 87.30 | 86.03 | 87.12 | 840,391 | +0.58(+0.67%) |
May 27, 2015 | 86.45 | 87.05 | 85.64 | 86.54 | 1,420,084 | -0.30(-0.35%) |
May 26, 2015 | 87.50 | 87.63 | 86.36 | 86.84 | 1,095,487 | -0.88(-1.00%) |
May 22, 2015 | 87.06 | 87.72 | 87.72 | 87.72 | 1,009,500 | +0.57(+0.65%) |
May 21, 2015 | 87.55 | 87.73 | 86.83 | 87.15 | 738,509 | -0.37(-0.42%) |
May 20, 2015 | 87.76 | 88.38 | 87.24 | 87.52 | 626,255 | -0.12(-0.14%) |
May 19, 2015 | 87.79 | 88.08 | 87.52 | 87.64 | 630,844 | -0.14(-0.16%) |
May 18, 2015 | 87.38 | 87.98 | 87.32 | 87.78 | 1,127,791 | +0.28(+0.32%) |
May 15, 2015 | 87.63 | 88.13 | 87.31 | 87.50 | 949,930 | -0.44(-0.50%) |
May 14, 2015 | 87.86 | 88.55 | 87.74 | 87.94 | 888,785 | +0.35(+0.40%) |
May 13, 2015 | 87.90 | 88.28 | 87.10 | 87.59 | 848,640 | -0.22(-0.25%) |
May 12, 2015 | 89.08 | 89.18 | 87.68 | 87.81 | 1,378,172 | -1.76(-1.96%) |
May 11, 2015 | 87.80 | 89.66 | 87.71 | 89.57 | 1,651,461 | +1.57(+1.78%) |
May 08, 2015 | 86.99 | 88.75 | 86.99 | 88.00 | 1,765,094 | +1.65(+1.91%) |
May 07, 2015 | 86.43 | 86.78 | 85.83 | 86.35 | 1,003,909 | -0.44(-0.51%) |
May 06, 2015 | 87.89 | 88.39 | 86.47 | 86.79 | 1,192,492 | -0.91(-1.04%) |
May 05, 2015 | 87.80 | 88.37 | 87.05 | 87.70 | 977,909 | +0.01(+0.01%) |
May 04, 2015 | 87.04 | 88.64 | 87.04 | 87.69 | 1,425,091 | +0.22(+0.25%) |