Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 89.24 | 91.92 | 88.68 | 88.92 | 5,419,655 | -0.81(-0.90%) |
Jul 30, 2015 | 88.01 | 90.44 | 86.36 | 89.73 | 7,116,467 | +5.56(+6.61%) |
Jul 29, 2015 | 83.66 | 85.67 | 82.66 | 84.16 | 4,345,576 | +0.70(+0.83%) |
Jul 28, 2015 | 82.02 | 84.38 | 80.10 | 83.46 | 3,692,567 | +2.59(+3.20%) |
Jul 27, 2015 | 81.55 | 82.02 | 79.70 | 80.88 | 3,478,699 | -1.89(-2.28%) |
Jul 24, 2015 | 86.19 | 86.63 | 82.58 | 82.77 | 3,911,225 | -2.49(-2.92%) |
Jul 23, 2015 | 84.70 | 86.61 | 84.35 | 85.26 | 5,399,476 | +2.49(+3.01%) |
Jul 22, 2015 | 79.95 | 83.05 | 78.59 | 82.77 | 8,994,966 | -1.94(-2.29%) |
Jul 21, 2015 | 82.43 | 84.79 | 82.39 | 84.71 | 4,004,272 | +2.19(+2.66%) |
Jul 20, 2015 | 84.19 | 84.19 | 82.19 | 82.52 | 3,159,435 | -1.16(-1.39%) |
Jul 17, 2015 | 84.51 | 84.90 | 82.21 | 83.68 | 3,858,092 | -0.47(-0.56%) |
Jul 16, 2015 | 85.70 | 85.91 | 83.09 | 84.15 | 5,431,325 | -1.00(-1.17%) |
Jul 15, 2015 | 86.86 | 87.08 | 85.03 | 85.15 | 3,915,163 | -1.71(-1.96%) |
Jul 14, 2015 | 84.80 | 87.48 | 84.80 | 86.86 | 4,086,366 | +2.70(+3.20%) |
Jul 13, 2015 | 86.09 | 86.60 | 83.45 | 84.16 | 4,708,104 | -0.85(-1.00%) |
Jul 10, 2015 | 84.11 | 86.09 | 84.11 | 85.01 | 5,285,471 | +2.04(+2.45%) |
Jul 09, 2015 | 86.18 | 87.08 | 82.30 | 82.98 | 5,969,380 | -1.58(-1.87%) |
Jul 08, 2015 | 86.87 | 87.42 | 83.82 | 84.56 | 6,894,541 | -3.88(-4.39%) |
Jul 07, 2015 | 88.67 | 89.20 | 83.45 | 88.44 | 5,631,722 | -0.22(-0.25%) |
Jul 06, 2015 | 88.66 | 90.93 | 87.89 | 88.66 | 2,342,666 | -1.29(-1.44%) |
Jul 02, 2015 | 89.39 | 89.95 | 89.95 | 89.95 | 1,805,670 | +0.45(+0.50%) |
Jul 01, 2015 | 92.11 | 92.75 | 89.13 | 89.51 | 2,202,549 | -0.52(-0.58%) |
Jun 30, 2015 | 90.20 | 90.92 | 87.82 | 90.03 | 3,944,027 | +0.64(+0.72%) |
Jun 29, 2015 | 90.10 | 91.63 | 88.23 | 89.39 | 3,457,847 | -2.77(-3.00%) |
Jun 26, 2015 | 93.46 | 94.32 | 91.83 | 92.15 | 3,059,730 | -1.93(-2.05%) |
Jun 25, 2015 | 94.77 | 95.19 | 93.70 | 94.08 | 1,492,044 | -0.29(-0.31%) |
Jun 24, 2015 | 94.82 | 95.53 | 94.16 | 94.37 | 2,144,742 | -0.44(-0.46%) |
Jun 23, 2015 | 96.59 | 96.90 | 94.14 | 94.81 | 2,772,763 | -1.08(-1.13%) |
Jun 22, 2015 | 96.99 | 97.58 | 95.11 | 95.89 | 2,253,965 | -0.02(-0.02%) |
Jun 19, 2015 | 96.45 | 96.71 | 94.43 | 95.91 | 4,092,919 | -0.51(-0.53%) |
Jun 18, 2015 | 93.72 | 97.70 | 93.72 | 96.43 | 3,225,303 | +2.75(+2.94%) |
Jun 17, 2015 | 94.62 | 95.23 | 93.52 | 93.67 | 2,116,514 | -0.89(-0.95%) |
Jun 16, 2015 | 94.65 | 94.85 | 93.17 | 94.57 | 2,229,511 | +0.33(+0.35%) |
Jun 15, 2015 | 94.13 | 94.58 | 92.99 | 94.24 | 2,900,801 | -0.94(-0.98%) |
Jun 12, 2015 | 94.91 | 95.78 | 94.81 | 95.17 | 1,787,671 | -0.81(-0.84%) |
Jun 11, 2015 | 96.22 | 96.81 | 95.06 | 95.98 | 1,701,081 | -0.57(-0.59%) |
Jun 10, 2015 | 97.47 | 97.47 | 95.89 | 96.55 | 2,609,809 | +1.38(+1.44%) |
Jun 09, 2015 | 94.57 | 95.52 | 92.73 | 95.17 | 3,240,398 | -0.02(-0.02%) |
Jun 08, 2015 | 98.11 | 98.21 | 94.79 | 95.19 | 3,059,747 | -2.88(-2.94%) |
Jun 05, 2015 | 97.55 | 98.69 | 97.09 | 98.07 | 2,482,707 | +0.22(+0.22%) |
Jun 04, 2015 | 98.78 | 99.61 | 97.10 | 97.86 | 3,171,721 | -1.37(-1.38%) |
Jun 03, 2015 | 102.44 | 102.65 | 99.16 | 99.22 | 3,214,541 | -2.20(-2.17%) |
Jun 02, 2015 | 102.12 | 102.43 | 100.13 | 101.42 | 3,322,931 | -1.24(-1.21%) |
Jun 01, 2015 | 103.81 | 104.36 | 102.07 | 102.66 | 2,967,335 | -0.25(-0.24%) |
May 29, 2015 | 101.58 | 103.42 | 100.97 | 102.91 | 3,924,214 | +1.34(+1.32%) |
May 28, 2015 | 102.17 | 103.39 | 100.48 | 101.57 | 5,476,564 | +0.07(+0.07%) |
May 27, 2015 | 98.21 | 101.89 | 98.14 | 101.50 | 4,476,524 | +3.41(+3.48%) |
May 26, 2015 | 98.90 | 98.98 | 96.98 | 98.09 | 3,258,957 | -0.17(-0.17%) |
May 22, 2015 | 98.15 | 98.26 | 98.26 | 98.26 | 3,058,644 | +0.35(+0.36%) |
May 21, 2015 | 94.23 | 97.98 | 93.08 | 97.90 | 5,364,372 | +3.58(+3.80%) |
May 20, 2015 | 94.29 | 95.29 | 93.41 | 94.32 | 1,904,948 | +0.08(+0.09%) |
May 19, 2015 | 94.89 | 96.89 | 93.48 | 94.24 | 3,092,079 | -0.29(-0.31%) |
May 18, 2015 | 94.29 | 94.82 | 93.59 | 94.53 | 1,911,271 | +0.36(+0.38%) |
May 15, 2015 | 94.74 | 94.88 | 93.28 | 94.17 | 2,459,965 | +0.05(+0.06%) |
May 14, 2015 | 94.02 | 94.43 | 93.10 | 94.12 | 2,073,904 | +0.94(+1.00%) |
May 13, 2015 | 93.72 | 94.59 | 93.05 | 93.18 | 2,241,416 | -0.13(-0.14%) |
May 12, 2015 | 95.45 | 95.52 | 93.21 | 93.31 | 2,494,654 | -1.64(-1.73%) |
May 11, 2015 | 95.44 | 96.21 | 94.60 | 94.95 | 2,627,662 | -0.38(-0.39%) |
May 08, 2015 | 93.51 | 96.08 | 93.11 | 95.33 | 4,908,086 | +2.97(+3.22%) |
May 07, 2015 | 90.64 | 92.46 | 90.36 | 92.36 | 2,991,047 | +2.06(+2.28%) |
May 06, 2015 | 89.39 | 90.49 | 88.41 | 90.29 | 2,636,491 | +0.96(+1.08%) |
May 05, 2015 | 91.04 | 91.81 | 89.18 | 89.33 | 3,203,372 | -2.47(-2.69%) |
May 04, 2015 | 92.80 | 93.21 | 90.72 | 91.80 | 2,669,741 | -0.79(-0.85%) |