Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 80.40 | 80.40 | 79.21 | 79.35 | 621,742 | -0.93(-1.16%) |
Jul 30, 2015 | 79.55 | 80.55 | 79.33 | 80.28 | 1,251,987 | +0.32(+0.40%) |
Jul 29, 2015 | 79.80 | 80.12 | 79.10 | 79.97 | 516,130 | +0.10(+0.12%) |
Jul 28, 2015 | 78.64 | 80.35 | 78.02 | 79.87 | 791,164 | +1.63(+2.09%) |
Jul 27, 2015 | 78.34 | 78.78 | 77.41 | 78.24 | 577,014 | -0.58(-0.74%) |
Jul 24, 2015 | 80.67 | 80.83 | 78.73 | 78.82 | 780,645 | -1.61(-2.01%) |
Jul 23, 2015 | 79.70 | 81.38 | 79.70 | 80.43 | 419,049 | +1.18(+1.49%) |
Jul 22, 2015 | 79.14 | 79.47 | 78.37 | 79.25 | 1,284,727 | -2.02(-2.49%) |
Jul 21, 2015 | 81.29 | 81.99 | 81.15 | 81.27 | 249,572 | +0.02(+0.02%) |
Jul 20, 2015 | 82.12 | 82.25 | 81.21 | 81.25 | 403,311 | -0.56(-0.69%) |
Jul 17, 2015 | 81.94 | 81.94 | 81.17 | 81.82 | 567,083 | -0.17(-0.21%) |
Jul 16, 2015 | 82.44 | 82.44 | 81.24 | 81.99 | 609,531 | +0.15(+0.19%) |
Jul 15, 2015 | 82.51 | 82.51 | 81.46 | 81.83 | 395,316 | -0.49(-0.59%) |
Jul 14, 2015 | 81.87 | 82.52 | 81.77 | 82.32 | 371,692 | +0.85(+1.05%) |
Jul 13, 2015 | 81.50 | 81.64 | 80.89 | 81.47 | 405,862 | +0.68(+0.84%) |
Jul 10, 2015 | 80.27 | 81.07 | 80.19 | 80.79 | 548,759 | +1.47(+1.85%) |
Jul 09, 2015 | 81.81 | 82.00 | 79.30 | 79.32 | 1,390,198 | -1.02(-1.27%) |
Jul 08, 2015 | 81.47 | 81.70 | 80.15 | 80.35 | 733,089 | -2.23(-2.70%) |
Jul 07, 2015 | 82.88 | 82.89 | 80.08 | 82.58 | 1,063,977 | -0.26(-0.32%) |
Jul 06, 2015 | 83.30 | 84.06 | 82.48 | 82.84 | 1,125,077 | -1.22(-1.46%) |
Jul 02, 2015 | 83.84 | 84.06 | 84.06 | 84.06 | 368,578 | +0.39(+0.47%) |
Jul 01, 2015 | 84.66 | 84.78 | 83.50 | 83.67 | 530,399 | +0.20(+0.24%) |
Jun 30, 2015 | 83.94 | 84.12 | 83.10 | 83.48 | 1,607,159 | +0.30(+0.36%) |
Jun 29, 2015 | 84.45 | 85.05 | 83.11 | 83.18 | 578,229 | -2.40(-2.81%) |
Jun 26, 2015 | 86.97 | 86.97 | 85.23 | 85.58 | 671,692 | -2.18(-2.49%) |
Jun 25, 2015 | 88.06 | 88.35 | 87.55 | 87.76 | 357,928 | -0.06(-0.07%) |
Jun 24, 2015 | 88.63 | 88.85 | 87.81 | 87.83 | 272,972 | -0.94(-1.06%) |
Jun 23, 2015 | 89.38 | 89.51 | 88.47 | 88.77 | 360,065 | -0.44(-0.50%) |
Jun 22, 2015 | 89.19 | 89.43 | 88.77 | 89.21 | 331,676 | +0.75(+0.85%) |
Jun 19, 2015 | 89.12 | 89.37 | 88.17 | 88.46 | 395,447 | -0.44(-0.50%) |
Jun 18, 2015 | 87.90 | 89.32 | 87.90 | 88.90 | 293,765 | +1.24(+1.41%) |
Jun 17, 2015 | 87.69 | 88.01 | 87.34 | 87.66 | 268,092 | +0.07(+0.08%) |
Jun 16, 2015 | 87.18 | 87.81 | 86.97 | 87.59 | 250,413 | +0.24(+0.28%) |
Jun 15, 2015 | 86.62 | 87.42 | 86.21 | 87.35 | 305,335 | -0.18(-0.21%) |
Jun 12, 2015 | 87.95 | 87.95 | 87.41 | 87.53 | 242,208 | -0.80(-0.90%) |
Jun 11, 2015 | 88.72 | 88.77 | 88.24 | 88.32 | 595,190 | -0.03(-0.03%) |
Jun 10, 2015 | 87.67 | 88.66 | 87.63 | 88.35 | 482,523 | +1.08(+1.24%) |
Jun 09, 2015 | 87.37 | 87.49 | 86.38 | 87.26 | 606,703 | -0.05(-0.06%) |
Jun 08, 2015 | 89.07 | 89.07 | 87.08 | 87.32 | 504,252 | -1.67(-1.88%) |
Jun 05, 2015 | 88.87 | 89.24 | 88.19 | 88.99 | 482,215 | +0.01(+0.01%) |
Jun 04, 2015 | 89.42 | 89.72 | 88.71 | 88.98 | 658,939 | -0.81(-0.91%) |
Jun 03, 2015 | 90.86 | 90.94 | 89.73 | 89.80 | 1,329,068 | -0.61(-0.68%) |
Jun 02, 2015 | 91.15 | 91.15 | 90.27 | 90.41 | 346,140 | -1.02(-1.12%) |
Jun 01, 2015 | 91.69 | 92.04 | 90.94 | 91.43 | 485,156 | +0.05(+0.06%) |
May 29, 2015 | 91.32 | 91.75 | 90.95 | 91.38 | 668,769 | +0.34(+0.38%) |
May 28, 2015 | 91.03 | 91.41 | 90.43 | 91.03 | 451,936 | +0.09(+0.10%) |
May 27, 2015 | 87.78 | 91.24 | 87.75 | 90.94 | 485,259 | +3.44(+3.93%) |
May 26, 2015 | 88.05 | 88.13 | 87.11 | 87.51 | 289,605 | -0.68(-0.77%) |
May 22, 2015 | 87.90 | 88.19 | 88.19 | 88.19 | 151,531 | +0.18(+0.21%) |
May 21, 2015 | 87.49 | 88.14 | 87.11 | 88.01 | 169,702 | +0.44(+0.51%) |
May 20, 2015 | 87.48 | 88.19 | 87.17 | 87.56 | 316,555 | +0.19(+0.22%) |
May 19, 2015 | 87.91 | 88.33 | 87.07 | 87.37 | 168,545 | -0.32(-0.36%) |
May 18, 2015 | 86.96 | 87.73 | 86.71 | 87.69 | 230,623 | +0.85(+0.98%) |
May 15, 2015 | 86.86 | 87.16 | 86.47 | 86.84 | 139,807 | +0.14(+0.17%) |
May 14, 2015 | 86.27 | 87.01 | 85.95 | 86.69 | 323,065 | +1.02(+1.19%) |
May 13, 2015 | 85.60 | 86.29 | 85.44 | 85.67 | 145,222 | +0.52(+0.62%) |
May 12, 2015 | 85.56 | 85.66 | 84.76 | 85.15 | 367,254 | -0.78(-0.90%) |
May 11, 2015 | 85.87 | 86.24 | 85.57 | 85.93 | 182,485 | +0.05(+0.06%) |
May 08, 2015 | 85.72 | 86.23 | 85.64 | 85.87 | 242,198 | +0.85(+1.00%) |
May 07, 2015 | 84.43 | 85.15 | 84.43 | 85.02 | 342,327 | +0.92(+1.10%) |
May 06, 2015 | 84.52 | 84.90 | 83.48 | 84.10 | 515,230 | -0.10(-0.12%) |
May 05, 2015 | 85.46 | 85.67 | 84.12 | 84.20 | 275,797 | -1.87(-2.17%) |
May 04, 2015 | 86.44 | 86.62 | 85.84 | 86.07 | 244,197 | -0.17(-0.20%) |