Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 82.06 | 82.38 | 80.66 | 81.07 | 8,374,511 | -0.92(-1.13%) |
Jul 30, 2015 | 80.67 | 82.24 | 79.28 | 82.00 | 5,081,511 | +1.33(+1.65%) |
Jul 29, 2015 | 81.13 | 81.44 | 79.36 | 80.67 | 3,957,487 | -0.42(-0.51%) |
Jul 28, 2015 | 80.35 | 81.80 | 78.99 | 81.08 | 4,284,964 | +1.86(+2.34%) |
Jul 27, 2015 | 81.44 | 81.61 | 78.18 | 79.23 | 7,283,250 | -3.58(-4.32%) |
Jul 24, 2015 | 90.19 | 90.25 | 82.57 | 82.80 | 12,377,213 | -4.58(-5.25%) |
Jul 23, 2015 | 86.85 | 88.98 | 85.17 | 87.39 | 6,950,230 | +2.95(+3.49%) |
Jul 22, 2015 | 82.60 | 84.85 | 81.35 | 84.44 | 7,724,230 | -3.67(-4.16%) |
Jul 21, 2015 | 87.39 | 88.25 | 86.50 | 88.11 | 3,006,903 | +0.70(+0.80%) |
Jul 20, 2015 | 88.29 | 89.33 | 87.27 | 87.40 | 3,696,977 | +0.19(+0.22%) |
Jul 17, 2015 | 87.20 | 87.56 | 86.01 | 87.21 | 2,725,988 | +0.46(+0.53%) |
Jul 16, 2015 | 86.00 | 86.89 | 84.84 | 86.75 | 2,810,236 | +1.25(+1.46%) |
Jul 15, 2015 | 86.66 | 86.75 | 84.99 | 85.50 | 2,282,910 | -0.96(-1.11%) |
Jul 14, 2015 | 85.74 | 86.78 | 84.85 | 86.46 | 2,891,740 | +1.30(+1.53%) |
Jul 13, 2015 | 87.22 | 87.22 | 84.37 | 85.16 | 4,766,859 | +0.25(+0.29%) |
Jul 10, 2015 | 82.24 | 85.63 | 81.78 | 84.91 | 6,568,637 | +4.82(+6.02%) |
Jul 09, 2015 | 83.18 | 83.61 | 79.17 | 80.09 | 8,008,874 | -0.92(-1.14%) |
Jul 08, 2015 | 82.54 | 83.45 | 80.25 | 81.01 | 8,542,568 | -4.14(-4.87%) |
Jul 07, 2015 | 85.88 | 85.95 | 79.84 | 85.16 | 9,943,633 | -1.23(-1.42%) |
Jul 06, 2015 | 87.39 | 88.26 | 85.80 | 86.39 | 3,469,850 | -2.47(-2.78%) |
Jul 02, 2015 | 88.71 | 88.85 | 88.85 | 88.85 | 2,130,703 | +0.80(+0.90%) |
Jul 01, 2015 | 89.83 | 90.45 | 87.79 | 88.06 | 2,826,342 | -0.16(-0.18%) |
Jun 30, 2015 | 88.24 | 89.05 | 86.95 | 88.22 | 4,639,011 | +1.75(+2.02%) |
Jun 29, 2015 | 87.19 | 89.66 | 85.02 | 86.47 | 7,138,553 | -4.12(-4.55%) |
Jun 26, 2015 | 92.79 | 92.92 | 89.94 | 90.59 | 5,039,607 | -2.52(-2.70%) |
Jun 25, 2015 | 92.44 | 93.97 | 91.99 | 93.11 | 2,269,449 | +1.25(+1.36%) |
Jun 24, 2015 | 92.03 | 92.99 | 91.58 | 91.86 | 2,338,349 | -1.59(-1.70%) |
Jun 23, 2015 | 94.50 | 94.57 | 92.39 | 93.45 | 2,221,154 | -0.54(-0.58%) |
Jun 22, 2015 | 93.83 | 95.11 | 92.83 | 94.00 | 2,659,616 | +0.61(+0.65%) |
Jun 19, 2015 | 93.86 | 95.66 | 92.73 | 93.39 | 4,855,078 | +0.19(+0.20%) |
Jun 18, 2015 | 90.73 | 93.39 | 90.73 | 93.20 | 4,255,478 | +2.89(+3.20%) |
Jun 17, 2015 | 90.11 | 90.70 | 89.45 | 90.31 | 2,293,329 | +0.20(+0.23%) |
Jun 16, 2015 | 89.48 | 90.67 | 89.19 | 90.11 | 2,239,926 | +0.19(+0.21%) |
Jun 15, 2015 | 88.17 | 90.06 | 87.15 | 89.92 | 2,909,763 | +0.98(+1.11%) |
Jun 12, 2015 | 88.55 | 89.58 | 88.13 | 88.94 | 1,973,276 | -0.58(-0.64%) |
Jun 11, 2015 | 89.70 | 90.28 | 88.92 | 89.51 | 2,984,451 | +0.08(+0.09%) |
Jun 10, 2015 | 87.66 | 89.80 | 87.52 | 89.44 | 4,192,649 | +2.80(+3.23%) |
Jun 09, 2015 | 86.08 | 87.06 | 83.11 | 86.64 | 7,300,541 | -0.07(-0.08%) |
Jun 08, 2015 | 90.28 | 90.46 | 86.61 | 86.71 | 4,185,207 | -2.90(-3.23%) |
Jun 05, 2015 | 88.99 | 89.90 | 87.85 | 89.61 | 4,165,065 | +0.10(+0.11%) |
Jun 04, 2015 | 88.50 | 90.63 | 87.80 | 89.50 | 4,312,945 | +0.19(+0.22%) |
Jun 03, 2015 | 91.91 | 92.28 | 89.28 | 89.31 | 4,391,041 | -2.31(-2.52%) |
Jun 02, 2015 | 92.83 | 92.85 | 91.22 | 91.62 | 2,758,406 | -1.13(-1.22%) |
Jun 01, 2015 | 93.54 | 94.28 | 92.52 | 92.75 | 3,473,132 | +0.08(+0.08%) |
May 29, 2015 | 92.00 | 93.10 | 91.31 | 92.67 | 4,286,662 | +1.45(+1.59%) |
May 28, 2015 | 92.02 | 93.55 | 90.63 | 91.22 | 4,402,714 | -0.83(-0.90%) |
May 27, 2015 | 88.18 | 92.12 | 88.18 | 92.06 | 5,640,864 | +4.16(+4.73%) |
May 26, 2015 | 88.72 | 88.78 | 87.25 | 87.89 | 2,600,979 | -0.82(-0.93%) |
May 22, 2015 | 88.26 | 88.72 | 88.72 | 88.72 | 3,500,980 | +0.68(+0.77%) |
May 21, 2015 | 88.50 | 88.55 | 87.07 | 88.04 | 2,297,408 | +0.13(+0.15%) |
May 20, 2015 | 88.60 | 89.11 | 87.39 | 87.91 | 3,165,674 | -0.22(-0.25%) |
May 19, 2015 | 87.92 | 89.82 | 87.56 | 88.12 | 6,704,910 | +0.81(+0.93%) |
May 18, 2015 | 82.90 | 87.92 | 82.78 | 87.31 | 7,175,755 | +4.64(+5.61%) |
May 15, 2015 | 83.65 | 83.89 | 82.46 | 82.67 | 2,383,373 | -0.78(-0.93%) |
May 14, 2015 | 82.59 | 83.81 | 82.17 | 83.45 | 2,622,382 | +1.55(+1.89%) |
May 13, 2015 | 82.24 | 83.03 | 81.77 | 81.90 | 1,909,489 | -0.12(-0.14%) |
May 12, 2015 | 81.63 | 82.54 | 81.28 | 82.02 | 2,386,314 | -0.20(-0.25%) |
May 11, 2015 | 82.72 | 82.72 | 81.55 | 82.23 | 2,403,862 | -0.47(-0.56%) |
May 08, 2015 | 82.83 | 83.35 | 82.44 | 82.69 | 3,578,134 | +0.54(+0.66%) |
May 07, 2015 | 81.24 | 82.39 | 81.24 | 82.15 | 3,779,228 | +2.12(+2.64%) |
May 06, 2015 | 80.56 | 80.81 | 78.14 | 80.03 | 5,026,900 | -0.05(-0.06%) |
May 05, 2015 | 83.35 | 83.56 | 80.08 | 80.08 | 5,645,280 | -3.79(-4.52%) |
May 04, 2015 | 83.73 | 84.18 | 82.57 | 83.88 | 5,562,307 | +0.69(+0.83%) |