Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 89.53 | 89.84 | 89.27 | 89.34 | 24,320 | -0.02(-0.03%) |
Jul 30, 2015 | 89.19 | 89.45 | 88.88 | 89.36 | 282,448 | -0.15(-0.17%) |
Jul 29, 2015 | 89.02 | 89.58 | 89.02 | 89.51 | 231,003 | +0.55(+0.62%) |
Jul 28, 2015 | 88.21 | 88.96 | 88.08 | 88.96 | 25,746 | +1.10(+1.26%) |
Jul 27, 2015 | 87.84 | 87.89 | 87.51 | 87.85 | 16,331 | -0.26(-0.30%) |
Jul 24, 2015 | 88.96 | 88.96 | 87.94 | 88.12 | 11,487 | -0.72(-0.81%) |
Jul 23, 2015 | 89.17 | 89.22 | 88.71 | 88.83 | 10,880 | -0.07(-0.07%) |
Jul 22, 2015 | 88.68 | 89.15 | 88.68 | 88.90 | 20,277 | +0.12(+0.14%) |
Jul 21, 2015 | 89.12 | 89.12 | 88.63 | 88.78 | 14,121 | -0.31(-0.35%) |
Jul 20, 2015 | 88.96 | 89.18 | 88.93 | 89.09 | 14,473 | +0.20(+0.22%) |
Jul 17, 2015 | 88.87 | 88.93 | 88.45 | 88.89 | 27,115 | -0.04(-0.05%) |
Jul 16, 2015 | 88.87 | 89.00 | 88.83 | 88.93 | 26,145 | +0.53(+0.60%) |
Jul 15, 2015 | 88.90 | 88.90 | 88.39 | 88.40 | 36,483 | -0.47(-0.53%) |
Jul 14, 2015 | 88.66 | 88.93 | 88.66 | 88.87 | 30,392 | +0.12(+0.13%) |
Jul 13, 2015 | 88.28 | 88.77 | 88.28 | 88.76 | 25,697 | +1.05(+1.19%) |
Jul 10, 2015 | 87.70 | 87.92 | 87.48 | 87.71 | 30,033 | +0.82(+0.94%) |
Jul 09, 2015 | 87.92 | 88.12 | 86.89 | 86.90 | 33,867 | -0.16(-0.19%) |
Jul 08, 2015 | 87.84 | 87.84 | 86.98 | 87.06 | 29,463 | -1.32(-1.49%) |
Jul 07, 2015 | 87.36 | 88.50 | 86.72 | 88.38 | 34,998 | +1.17(+1.34%) |
Jul 06, 2015 | 86.88 | 87.57 | 86.85 | 87.21 | 72,236 | -0.19(-0.22%) |
Jul 02, 2015 | 87.70 | 87.40 | 87.40 | 87.40 | 269,446 | -0.07(-0.08%) |
Jul 01, 2015 | 87.08 | 87.47 | 86.75 | 87.47 | 566,619 | +1.01(+1.17%) |
Jun 30, 2015 | 86.94 | 86.94 | 86.28 | 86.46 | 23,172 | +0.14(+0.16%) |
Jun 29, 2015 | 87.48 | 87.50 | 86.30 | 86.32 | 25,962 | -1.75(-1.98%) |
Jun 26, 2015 | 88.07 | 88.34 | 88.01 | 88.07 | 5,516 | +0.08(+0.09%) |
Jun 25, 2015 | 88.56 | 88.56 | 87.91 | 87.99 | 43,327 | -0.05(-0.06%) |
Jun 24, 2015 | 88.33 | 88.53 | 88.01 | 88.04 | 27,751 | -0.47(-0.53%) |
Jun 23, 2015 | 88.60 | 88.65 | 88.31 | 88.51 | 13,272 | -0.10(-0.12%) |
Jun 22, 2015 | 88.59 | 88.85 | 88.58 | 88.61 | 13,651 | +0.29(+0.33%) |
Jun 19, 2015 | 88.25 | 88.56 | 88.25 | 88.32 | 15,190 | +0.00(+0.00%) |
Jun 18, 2015 | 87.47 | 88.59 | 87.47 | 88.32 | 30,124 | +0.88(+1.01%) |
Jun 17, 2015 | 87.09 | 87.50 | 86.81 | 87.44 | 7,950 | +0.57(+0.66%) |
Jun 16, 2015 | 86.23 | 86.94 | 86.23 | 86.86 | 10,052 | +0.80(+0.93%) |
Jun 15, 2015 | 86.16 | 86.40 | 86.06 | 86.06 | 9,989 | -0.80(-0.92%) |
Jun 12, 2015 | 86.75 | 86.85 | 86.53 | 86.85 | 7,053 | -0.13(-0.15%) |
Jun 11, 2015 | 87.25 | 87.36 | 86.98 | 86.98 | 15,155 | -0.07(-0.08%) |
Jun 10, 2015 | 86.51 | 87.25 | 86.51 | 87.06 | 135,461 | +0.87(+1.01%) |
Jun 09, 2015 | 85.97 | 86.46 | 85.88 | 86.19 | 17,696 | +0.14(+0.16%) |
Jun 08, 2015 | 86.09 | 86.11 | 85.84 | 86.05 | 92,591 | +0.11(+0.13%) |
Jun 05, 2015 | 86.60 | 86.60 | 85.93 | 85.93 | 17,082 | -0.72(-0.83%) |
Jun 04, 2015 | 87.25 | 87.35 | 86.65 | 86.66 | 14,449 | -0.71(-0.82%) |
Jun 03, 2015 | 87.57 | 87.64 | 87.36 | 87.37 | 21,645 | +0.09(+0.10%) |
Jun 02, 2015 | 87.24 | 87.52 | 86.92 | 87.28 | 20,175 | -0.07(-0.08%) |
Jun 01, 2015 | 87.65 | 87.65 | 87.13 | 87.35 | 41,575 | +0.01(+0.01%) |
May 29, 2015 | 87.85 | 87.85 | 87.22 | 87.34 | 9,508 | -0.59(-0.67%) |
May 28, 2015 | 87.75 | 87.97 | 87.64 | 87.93 | 8,597 | +0.08(+0.09%) |
May 27, 2015 | 87.58 | 87.88 | 87.45 | 87.84 | 26,831 | +0.37(+0.42%) |
May 26, 2015 | 88.13 | 88.13 | 87.35 | 87.48 | 13,843 | -0.73(-0.83%) |
May 22, 2015 | 88.37 | 88.20 | 88.20 | 88.20 | 29,637 | -0.36(-0.41%) |
May 21, 2015 | 88.36 | 88.58 | 88.22 | 88.57 | 8,777 | -0.02(-0.02%) |
May 20, 2015 | 88.53 | 88.76 | 88.48 | 88.58 | 11,892 | +0.07(+0.08%) |
May 19, 2015 | 88.55 | 88.70 | 88.32 | 88.51 | 20,119 | -0.03(-0.04%) |
May 18, 2015 | 88.54 | 88.62 | 88.39 | 88.54 | 9,493 | -0.14(-0.16%) |
May 15, 2015 | 88.40 | 88.68 | 88.39 | 88.68 | 37,682 | +0.25(+0.29%) |
May 14, 2015 | 87.59 | 88.43 | 87.59 | 88.43 | 48,613 | +1.20(+1.37%) |
May 13, 2015 | 87.64 | 87.80 | 87.09 | 87.23 | 1,883,358 | -0.13(-0.15%) |
May 12, 2015 | 87.34 | 87.49 | 86.82 | 87.36 | 30,889 | -0.25(-0.29%) |
May 11, 2015 | 87.86 | 88.20 | 87.61 | 87.61 | 24,468 | -0.21(-0.24%) |
May 08, 2015 | 87.61 | 88.09 | 87.56 | 87.83 | 490,938 | +0.79(+0.90%) |
May 07, 2015 | 86.36 | 87.15 | 86.36 | 87.04 | 34,244 | +0.39(+0.44%) |
May 06, 2015 | 86.88 | 87.08 | 86.20 | 86.66 | 30,040 | +0.09(+0.10%) |
May 05, 2015 | 87.15 | 87.37 | 86.48 | 86.57 | 42,767 | -0.65(-0.74%) |
May 04, 2015 | 87.11 | 87.36 | 87.09 | 87.21 | 19,395 | +0.22(+0.25%) |