Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 87.82 | 89.11 | 87.52 | 88.34 | 83,701 | +0.68(+0.77%) |
Jul 30, 2015 | 86.96 | 87.89 | 86.82 | 87.66 | 132,803 | +0.21(+0.25%) |
Jul 29, 2015 | 87.23 | 88.16 | 84.52 | 87.45 | 153,345 | +0.67(+0.77%) |
Jul 28, 2015 | 86.15 | 86.89 | 85.65 | 86.78 | 64,947 | +0.96(+1.12%) |
Jul 27, 2015 | 86.38 | 86.41 | 85.19 | 85.82 | 87,835 | -0.82(-0.94%) |
Jul 24, 2015 | 86.64 | 87.69 | 86.05 | 86.64 | 105,553 | -0.20(-0.23%) |
Jul 23, 2015 | 87.86 | 88.29 | 86.53 | 86.84 | 65,648 | -1.19(-1.35%) |
Jul 22, 2015 | 87.68 | 88.28 | 87.38 | 88.03 | 44,792 | +0.31(+0.36%) |
Jul 21, 2015 | 88.02 | 88.60 | 87.22 | 87.71 | 143,563 | -0.53(-0.60%) |
Jul 20, 2015 | 89.13 | 89.28 | 87.19 | 88.24 | 89,732 | -0.54(-0.60%) |
Jul 17, 2015 | 89.33 | 89.37 | 88.24 | 88.78 | 49,758 | -0.65(-0.73%) |
Jul 16, 2015 | 89.21 | 89.75 | 88.81 | 89.43 | 71,737 | +0.37(+0.42%) |
Jul 15, 2015 | 88.52 | 89.53 | 88.06 | 89.06 | 151,877 | +0.65(+0.74%) |
Jul 14, 2015 | 88.54 | 89.60 | 88.26 | 88.41 | 73,495 | -0.23(-0.26%) |
Jul 13, 2015 | 88.07 | 90.70 | 88.07 | 88.64 | 63,678 | +0.69(+0.78%) |
Jul 10, 2015 | 87.03 | 88.32 | 86.87 | 87.95 | 54,234 | +1.45(+1.67%) |
Jul 09, 2015 | 87.66 | 87.66 | 86.08 | 86.51 | 90,158 | +0.01(+0.01%) |
Jul 08, 2015 | 85.68 | 87.46 | 85.68 | 86.50 | 87,612 | -0.01(-0.01%) |
Jul 07, 2015 | 86.04 | 86.77 | 84.80 | 86.51 | 41,693 | +0.55(+0.63%) |
Jul 06, 2015 | 86.14 | 86.77 | 85.38 | 85.96 | 30,621 | -0.53(-0.61%) |
Jul 02, 2015 | 87.09 | 86.49 | 86.49 | 86.49 | 123,364 | -0.41(-0.48%) |
Jul 01, 2015 | 85.24 | 87.47 | 85.24 | 86.90 | 110,631 | +2.39(+2.82%) |
Jun 30, 2015 | 84.58 | 84.86 | 83.93 | 84.52 | 52,839 | +0.59(+0.71%) |
Jun 29, 2015 | 84.85 | 85.09 | 83.62 | 83.92 | 38,402 | -1.40(-1.64%) |
Jun 26, 2015 | 84.16 | 85.50 | 84.16 | 85.32 | 92,462 | +0.89(+1.06%) |
Jun 25, 2015 | 85.83 | 85.83 | 84.25 | 84.43 | 29,838 | -0.82(-0.96%) |
Jun 24, 2015 | 85.57 | 86.51 | 85.24 | 85.24 | 33,618 | -0.50(-0.58%) |
Jun 23, 2015 | 85.39 | 86.36 | 85.11 | 85.74 | 68,425 | -0.02(-0.03%) |
Jun 22, 2015 | 85.05 | 85.91 | 84.92 | 85.76 | 92,480 | +1.40(+1.66%) |
Jun 19, 2015 | 85.90 | 85.91 | 84.29 | 84.36 | 106,158 | -1.16(-1.36%) |
Jun 18, 2015 | 85.28 | 85.97 | 84.55 | 85.53 | 71,471 | +0.73(+0.86%) |
Jun 17, 2015 | 85.70 | 86.29 | 84.80 | 84.80 | 121,766 | -0.47(-0.55%) |
Jun 16, 2015 | 83.50 | 85.31 | 83.29 | 85.27 | 105,281 | +2.05(+2.46%) |
Jun 15, 2015 | 85.12 | 85.66 | 83.22 | 83.22 | 310,270 | -3.10(-3.59%) |
Jun 12, 2015 | 87.38 | 87.38 | 86.01 | 86.32 | 103,062 | -0.88(-1.00%) |
Jun 11, 2015 | 85.61 | 87.19 | 85.34 | 87.19 | 67,817 | +1.30(+1.51%) |
Jun 10, 2015 | 84.27 | 86.16 | 83.63 | 85.90 | 122,907 | +2.27(+2.72%) |
Jun 09, 2015 | 83.29 | 84.70 | 82.25 | 83.63 | 219,839 | +0.45(+0.54%) |
Jun 08, 2015 | 86.24 | 87.57 | 82.68 | 83.18 | 183,586 | -3.33(-3.85%) |
Jun 05, 2015 | 87.16 | 87.62 | 85.95 | 86.51 | 191,283 | -0.18(-0.21%) |
Jun 04, 2015 | 87.57 | 88.20 | 86.21 | 86.69 | 69,321 | -1.41(-1.60%) |
Jun 03, 2015 | 86.65 | 88.40 | 86.17 | 88.10 | 90,944 | +1.93(+2.24%) |
Jun 02, 2015 | 84.69 | 86.99 | 84.69 | 86.17 | 146,850 | +1.44(+1.70%) |
Jun 01, 2015 | 85.08 | 85.71 | 84.09 | 84.73 | 88,281 | +0.10(+0.12%) |
May 29, 2015 | 84.49 | 84.87 | 84.04 | 84.63 | 75,312 | +0.29(+0.34%) |
May 28, 2015 | 84.13 | 84.34 | 82.87 | 84.34 | 29,583 | +0.60(+0.71%) |
May 27, 2015 | 83.62 | 83.85 | 81.51 | 83.74 | 60,387 | +2.50(+3.08%) |
May 26, 2015 | 81.07 | 81.65 | 80.95 | 81.24 | 45,432 | +0.05(+0.06%) |
May 22, 2015 | 81.71 | 81.19 | 81.19 | 81.19 | 14,756 | -0.11(-0.13%) |
May 21, 2015 | 81.77 | 81.77 | 80.82 | 81.30 | 28,860 | +0.07(+0.08%) |
May 20, 2015 | 82.00 | 82.66 | 80.75 | 81.23 | 96,563 | -0.89(-1.08%) |
May 19, 2015 | 81.95 | 82.82 | 81.78 | 82.12 | 39,671 | -0.22(-0.27%) |
May 18, 2015 | 81.00 | 82.41 | 80.94 | 82.34 | 33,741 | +1.15(+1.41%) |
May 15, 2015 | 81.95 | 82.25 | 80.77 | 81.19 | 26,715 | -0.36(-0.44%) |
May 14, 2015 | 81.83 | 81.88 | 81.23 | 81.55 | 35,431 | +0.12(+0.15%) |
May 13, 2015 | 81.35 | 81.88 | 80.95 | 81.43 | 45,562 | -0.07(-0.08%) |
May 12, 2015 | 81.50 | 81.77 | 80.86 | 81.50 | 31,138 | -0.06(-0.07%) |
May 11, 2015 | 81.70 | 82.09 | 81.18 | 81.55 | 33,765 | +0.01(+0.01%) |
May 08, 2015 | 81.92 | 81.93 | 80.81 | 81.54 | 24,080 | +0.12(+0.15%) |
May 07, 2015 | 81.16 | 81.64 | 80.78 | 81.42 | 16,564 | +0.15(+0.18%) |
May 06, 2015 | 81.37 | 81.48 | 79.96 | 81.27 | 53,200 | -0.26(-0.32%) |
May 05, 2015 | 82.33 | 82.33 | 80.71 | 81.54 | 94,724 | -0.61(-0.74%) |
May 04, 2015 | 82.09 | 82.64 | 82.08 | 82.14 | 13,750 | +0.06(+0.07%) |