Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 82.08 | 82.41 | 80.68 | 81.10 | 8,371,900 | -0.92(-1.13%) |
Jul 30, 2015 | 80.69 | 82.27 | 79.31 | 82.02 | 5,079,927 | +1.33(+1.65%) |
Jul 29, 2015 | 81.16 | 81.46 | 79.39 | 80.69 | 3,956,253 | -0.42(-0.51%) |
Jul 28, 2015 | 80.38 | 81.83 | 79.01 | 81.11 | 4,283,628 | +1.86(+2.34%) |
Jul 27, 2015 | 81.46 | 81.63 | 78.21 | 79.25 | 7,280,979 | -3.58(-4.32%) |
Jul 24, 2015 | 90.22 | 90.28 | 82.60 | 82.83 | 12,373,355 | -4.59(-5.25%) |
Jul 23, 2015 | 86.88 | 89.01 | 85.19 | 87.41 | 6,948,063 | +2.95(+3.49%) |
Jul 22, 2015 | 82.62 | 84.88 | 81.38 | 84.46 | 7,721,822 | -3.67(-4.16%) |
Jul 21, 2015 | 87.42 | 88.28 | 86.52 | 88.13 | 3,005,965 | +0.70(+0.80%) |
Jul 20, 2015 | 88.32 | 89.35 | 87.29 | 87.43 | 3,695,825 | +0.19(+0.22%) |
Jul 17, 2015 | 87.23 | 87.58 | 86.04 | 87.24 | 2,725,138 | +0.46(+0.53%) |
Jul 16, 2015 | 86.02 | 86.91 | 84.86 | 86.78 | 2,809,360 | +1.25(+1.46%) |
Jul 15, 2015 | 86.68 | 86.78 | 85.01 | 85.53 | 2,282,198 | -0.96(-1.11%) |
Jul 14, 2015 | 85.77 | 86.80 | 84.88 | 86.49 | 2,890,839 | +1.31(+1.53%) |
Jul 13, 2015 | 87.25 | 87.25 | 84.40 | 85.18 | 4,765,373 | +0.25(+0.29%) |
Jul 10, 2015 | 82.27 | 85.66 | 81.81 | 84.94 | 6,566,589 | +4.82(+6.02%) |
Jul 09, 2015 | 83.21 | 83.63 | 79.19 | 80.11 | 8,006,377 | -0.92(-1.14%) |
Jul 08, 2015 | 82.56 | 83.48 | 80.28 | 81.04 | 8,539,905 | -4.15(-4.87%) |
Jul 07, 2015 | 85.90 | 85.98 | 79.86 | 85.18 | 9,940,533 | -1.23(-1.42%) |
Jul 06, 2015 | 87.42 | 88.29 | 85.83 | 86.41 | 3,468,769 | -2.47(-2.78%) |
Jul 02, 2015 | 88.74 | 88.88 | 88.88 | 88.88 | 2,130,039 | +0.80(+0.90%) |
Jul 01, 2015 | 89.85 | 90.48 | 87.82 | 88.08 | 2,825,460 | -0.16(-0.18%) |
Jun 30, 2015 | 88.27 | 89.07 | 86.97 | 88.24 | 4,637,565 | +1.75(+2.02%) |
Jun 29, 2015 | 87.22 | 89.69 | 85.05 | 86.49 | 7,136,327 | -4.12(-4.55%) |
Jun 26, 2015 | 92.82 | 92.95 | 89.96 | 90.62 | 5,038,036 | -2.52(-2.70%) |
Jun 25, 2015 | 92.47 | 94.00 | 92.02 | 93.14 | 2,268,741 | +1.25(+1.36%) |
Jun 24, 2015 | 92.06 | 93.02 | 91.61 | 91.89 | 2,337,619 | -1.59(-1.70%) |
Jun 23, 2015 | 94.53 | 94.60 | 92.42 | 93.48 | 2,220,461 | -0.54(-0.58%) |
Jun 22, 2015 | 93.86 | 95.14 | 92.86 | 94.03 | 2,658,786 | +0.61(+0.65%) |
Jun 19, 2015 | 93.89 | 95.69 | 92.76 | 93.41 | 4,853,564 | +0.19(+0.20%) |
Jun 18, 2015 | 90.76 | 93.42 | 90.76 | 93.23 | 4,254,151 | +2.89(+3.20%) |
Jun 17, 2015 | 90.14 | 90.73 | 89.48 | 90.34 | 2,292,614 | +0.20(+0.23%) |
Jun 16, 2015 | 89.51 | 90.70 | 89.22 | 90.13 | 2,239,228 | +0.19(+0.21%) |
Jun 15, 2015 | 88.19 | 90.09 | 87.18 | 89.95 | 2,908,856 | +0.98(+1.11%) |
Jun 12, 2015 | 88.57 | 89.61 | 88.16 | 88.96 | 1,972,660 | -0.58(-0.64%) |
Jun 11, 2015 | 89.73 | 90.31 | 88.95 | 89.54 | 2,983,521 | +0.08(+0.09%) |
Jun 10, 2015 | 87.68 | 89.83 | 87.55 | 89.46 | 4,191,342 | +2.80(+3.23%) |
Jun 09, 2015 | 86.11 | 87.09 | 83.13 | 86.67 | 7,298,265 | -0.07(-0.08%) |
Jun 08, 2015 | 90.31 | 90.49 | 86.63 | 86.73 | 4,183,902 | -2.90(-3.23%) |
Jun 05, 2015 | 89.02 | 89.93 | 87.88 | 89.63 | 4,163,767 | +0.10(+0.11%) |
Jun 04, 2015 | 88.52 | 90.66 | 87.83 | 89.53 | 4,311,600 | +0.19(+0.22%) |
Jun 03, 2015 | 91.94 | 92.31 | 89.31 | 89.34 | 4,389,672 | -2.31(-2.52%) |
Jun 02, 2015 | 92.86 | 92.88 | 91.25 | 91.65 | 2,757,546 | -1.13(-1.22%) |
Jun 01, 2015 | 93.57 | 94.30 | 92.55 | 92.78 | 3,472,049 | +0.08(+0.08%) |
May 29, 2015 | 92.03 | 93.13 | 91.34 | 92.70 | 4,285,325 | +1.45(+1.59%) |
May 28, 2015 | 92.05 | 93.58 | 90.66 | 91.25 | 4,401,341 | -0.83(-0.90%) |
May 27, 2015 | 88.21 | 92.15 | 88.21 | 92.08 | 5,639,106 | +4.16(+4.73%) |
May 26, 2015 | 88.75 | 88.81 | 87.28 | 87.92 | 2,600,168 | -0.82(-0.93%) |
May 22, 2015 | 88.29 | 88.74 | 88.74 | 88.74 | 3,499,889 | +0.68(+0.77%) |
May 21, 2015 | 88.52 | 88.57 | 87.10 | 88.07 | 2,296,691 | +0.13(+0.15%) |
May 20, 2015 | 88.63 | 89.13 | 87.42 | 87.93 | 3,164,687 | -0.22(-0.25%) |
May 19, 2015 | 87.95 | 89.85 | 87.58 | 88.15 | 6,702,819 | +0.81(+0.93%) |
May 18, 2015 | 82.93 | 87.95 | 82.80 | 87.34 | 7,173,518 | +4.64(+5.61%) |
May 15, 2015 | 83.67 | 83.92 | 82.49 | 82.70 | 2,382,630 | -0.78(-0.93%) |
May 14, 2015 | 82.62 | 83.84 | 82.20 | 83.48 | 2,621,565 | +1.55(+1.89%) |
May 13, 2015 | 82.27 | 83.06 | 81.79 | 81.93 | 1,908,894 | -0.12(-0.14%) |
May 12, 2015 | 81.66 | 82.56 | 81.30 | 82.05 | 2,385,570 | -0.20(-0.25%) |
May 11, 2015 | 82.74 | 82.74 | 81.57 | 82.25 | 2,403,113 | -0.47(-0.56%) |
May 08, 2015 | 82.85 | 83.38 | 82.46 | 82.72 | 3,577,019 | +0.54(+0.66%) |
May 07, 2015 | 81.27 | 82.41 | 81.27 | 82.17 | 3,778,050 | +2.12(+2.64%) |
May 06, 2015 | 80.58 | 80.84 | 78.16 | 80.06 | 5,025,333 | -0.05(-0.06%) |
May 05, 2015 | 83.38 | 83.59 | 80.10 | 80.11 | 5,643,520 | -3.79(-4.52%) |
May 04, 2015 | 83.76 | 84.21 | 82.60 | 83.90 | 5,560,573 | +0.69(+0.83%) |