Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 94.66 | 95.59 | 94.16 | 94.70 | 5,315,492 | +0.46(+0.49%) |
Jul 30, 2015 | 93.82 | 94.46 | 93.33 | 94.24 | 4,067,240 | +0.07(+0.08%) |
Jul 29, 2015 | 93.19 | 94.48 | 93.14 | 94.16 | 6,307,470 | +1.24(+1.33%) |
Jul 28, 2015 | 92.05 | 93.08 | 91.58 | 92.93 | 5,161,738 | +1.43(+1.57%) |
Jul 27, 2015 | 91.74 | 92.16 | 91.20 | 91.49 | 5,521,861 | -0.42(-0.46%) |
Jul 24, 2015 | 92.85 | 93.24 | 91.79 | 91.91 | 5,471,912 | -0.81(-0.87%) |
Jul 23, 2015 | 93.23 | 93.95 | 92.60 | 92.72 | 5,324,976 | -0.25(-0.27%) |
Jul 22, 2015 | 92.21 | 93.12 | 92.08 | 92.97 | 6,778,386 | +0.84(+0.91%) |
Jul 21, 2015 | 91.77 | 92.22 | 91.18 | 92.13 | 5,759,625 | +0.36(+0.40%) |
Jul 20, 2015 | 90.83 | 92.34 | 90.77 | 91.77 | 7,547,776 | -0.86(-0.93%) |
Jul 17, 2015 | 92.64 | 93.06 | 92.25 | 92.63 | 6,794,001 | -0.21(-0.23%) |
Jul 16, 2015 | 93.76 | 93.79 | 92.11 | 92.84 | 6,469,295 | -0.69(-0.74%) |
Jul 15, 2015 | 93.40 | 93.99 | 93.11 | 93.53 | 4,158,672 | +0.18(+0.19%) |
Jul 14, 2015 | 92.65 | 93.48 | 92.56 | 93.35 | 4,558,842 | +0.37(+0.40%) |
Jul 13, 2015 | 92.42 | 93.07 | 92.30 | 92.97 | 5,155,606 | +1.46(+1.59%) |
Jul 10, 2015 | 91.17 | 91.83 | 90.70 | 91.52 | 5,723,565 | +1.39(+1.54%) |
Jul 09, 2015 | 90.89 | 91.11 | 89.98 | 90.13 | 4,502,494 | +0.31(+0.34%) |
Jul 08, 2015 | 90.40 | 91.00 | 89.66 | 89.82 | 4,688,760 | -1.13(-1.25%) |
Jul 07, 2015 | 90.40 | 91.15 | 89.58 | 90.95 | 6,816,464 | +0.87(+0.97%) |
Jul 06, 2015 | 89.23 | 90.57 | 89.15 | 90.08 | 4,776,016 | -0.14(-0.15%) |
Jul 02, 2015 | 91.10 | 90.22 | 90.22 | 90.22 | 4,751,715 | -0.47(-0.52%) |
Jul 01, 2015 | 90.99 | 91.26 | 90.20 | 90.69 | 5,210,009 | +0.76(+0.85%) |
Jun 30, 2015 | 89.94 | 90.43 | 89.49 | 89.92 | 7,339,280 | +0.48(+0.53%) |
Jun 29, 2015 | 90.27 | 90.89 | 89.38 | 89.45 | 6,410,620 | -1.67(-1.83%) |
Jun 26, 2015 | 91.25 | 91.71 | 90.81 | 91.11 | 5,200,968 | +0.29(+0.32%) |
Jun 25, 2015 | 91.63 | 92.01 | 90.82 | 90.82 | 5,520,494 | -0.09(-0.10%) |
Jun 24, 2015 | 91.39 | 91.99 | 90.91 | 90.91 | 4,592,364 | -0.67(-0.73%) |
Jun 23, 2015 | 91.63 | 91.91 | 91.38 | 91.58 | 3,801,204 | +0.09(+0.10%) |
Jun 22, 2015 | 91.38 | 91.94 | 91.26 | 91.49 | 3,942,466 | +0.52(+0.57%) |
Jun 19, 2015 | 90.34 | 91.68 | 90.18 | 90.98 | 11,437,576 | +0.47(+0.52%) |
Jun 18, 2015 | 89.87 | 90.87 | 89.82 | 90.51 | 8,925,797 | +1.12(+1.25%) |
Jun 17, 2015 | 89.60 | 90.05 | 88.98 | 89.39 | 7,071,564 | +0.19(+0.22%) |
Jun 16, 2015 | 88.93 | 89.37 | 88.81 | 89.20 | 4,283,974 | +0.18(+0.20%) |
Jun 15, 2015 | 89.20 | 89.36 | 88.65 | 89.02 | 4,900,233 | -0.48(-0.53%) |
Jun 12, 2015 | 89.73 | 90.30 | 89.35 | 89.50 | 5,316,315 | -0.56(-0.62%) |
Jun 11, 2015 | 89.82 | 90.90 | 89.82 | 90.05 | 4,501,788 | +0.25(+0.28%) |
Jun 10, 2015 | 88.93 | 89.97 | 88.52 | 89.80 | 4,903,635 | +1.17(+1.32%) |
Jun 09, 2015 | 88.84 | 89.21 | 88.23 | 88.63 | 4,521,846 | -0.32(-0.36%) |
Jun 08, 2015 | 89.12 | 89.67 | 88.87 | 88.95 | 4,263,048 | -0.36(-0.40%) |
Jun 05, 2015 | 90.09 | 90.11 | 89.23 | 89.31 | 5,567,836 | -0.88(-0.98%) |
Jun 04, 2015 | 91.05 | 91.57 | 89.96 | 90.19 | 5,349,320 | -1.38(-1.50%) |
Jun 03, 2015 | 90.40 | 91.83 | 90.18 | 91.57 | 7,831,982 | +1.27(+1.41%) |
Jun 02, 2015 | 89.62 | 90.77 | 89.53 | 90.30 | 7,523,930 | +0.41(+0.46%) |
Jun 01, 2015 | 90.13 | 90.42 | 89.55 | 89.88 | 6,354,520 | +0.20(+0.22%) |
May 29, 2015 | 90.02 | 90.62 | 89.64 | 89.68 | 6,597,803 | -0.62(-0.69%) |
May 28, 2015 | 90.08 | 90.71 | 90.04 | 90.30 | 3,486,296 | +0.02(+0.03%) |
May 27, 2015 | 89.38 | 90.58 | 89.19 | 90.28 | 5,153,110 | +0.99(+1.11%) |
May 26, 2015 | 90.15 | 90.29 | 89.10 | 89.29 | 5,730,418 | -0.99(-1.10%) |
May 22, 2015 | 90.04 | 90.28 | 90.28 | 90.28 | 4,589,355 | +0.12(+0.13%) |
May 21, 2015 | 90.13 | 90.42 | 89.84 | 90.16 | 5,265,378 | -0.07(-0.08%) |
May 20, 2015 | 90.30 | 90.87 | 89.52 | 90.23 | 8,702,246 | -0.19(-0.21%) |
May 19, 2015 | 93.47 | 93.76 | 90.42 | 90.42 | 13,828,949 | -1.60(-1.74%) |
May 18, 2015 | 91.65 | 92.24 | 91.08 | 92.02 | 8,532,409 | +0.79(+0.86%) |
May 15, 2015 | 90.09 | 91.28 | 90.00 | 91.24 | 5,684,900 | +1.13(+1.26%) |
May 14, 2015 | 90.19 | 90.33 | 89.21 | 90.10 | 4,740,594 | +0.60(+0.67%) |
May 13, 2015 | 90.89 | 90.91 | 89.43 | 89.50 | 5,392,742 | -1.07(-1.18%) |
May 12, 2015 | 89.44 | 90.81 | 89.21 | 90.57 | 5,036,393 | +0.50(+0.55%) |
May 11, 2015 | 90.34 | 90.88 | 90.01 | 90.07 | 4,628,111 | -0.46(-0.51%) |
May 08, 2015 | 90.47 | 91.34 | 90.24 | 90.53 | 7,995,101 | +1.96(+2.21%) |
May 07, 2015 | 87.25 | 89.12 | 87.13 | 88.57 | 6,708,782 | +1.39(+1.60%) |
May 06, 2015 | 87.09 | 87.66 | 86.32 | 87.18 | 4,965,359 | +0.20(+0.23%) |
May 05, 2015 | 87.90 | 88.44 | 86.91 | 86.98 | 5,173,565 | -1.61(-1.82%) |
May 04, 2015 | 88.49 | 88.90 | 87.99 | 88.59 | 4,182,721 | +0.41(+0.47%) |