Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 94.10 | 94.12 | 93.57 | 93.69 | 2,814,424 | -0.09(-0.10%) |
Jul 30, 2015 | 93.46 | 93.86 | 93.12 | 93.79 | 1,615,170 | +0.08(+0.08%) |
Jul 29, 2015 | 93.12 | 93.81 | 93.02 | 93.71 | 1,886,809 | +0.64(+0.68%) |
Jul 28, 2015 | 92.25 | 93.16 | 91.92 | 93.07 | 2,554,094 | +1.09(+1.19%) |
Jul 27, 2015 | 92.16 | 92.50 | 91.76 | 91.98 | 3,436,730 | -0.61(-0.66%) |
Jul 24, 2015 | 93.61 | 93.68 | 92.44 | 92.59 | 2,408,699 | -0.98(-1.05%) |
Jul 23, 2015 | 94.23 | 94.29 | 93.41 | 93.57 | 1,823,300 | -0.54(-0.58%) |
Jul 22, 2015 | 93.92 | 94.26 | 93.83 | 94.11 | 2,151,852 | -0.14(-0.15%) |
Jul 21, 2015 | 94.59 | 94.73 | 94.09 | 94.25 | 1,929,586 | -0.41(-0.44%) |
Jul 20, 2015 | 94.73 | 94.87 | 94.50 | 94.67 | 1,555,454 | +0.01(+0.01%) |
Jul 17, 2015 | 94.68 | 94.69 | 94.39 | 94.66 | 1,504,800 | +0.03(+0.03%) |
Jul 16, 2015 | 94.56 | 94.65 | 94.39 | 94.63 | 1,526,442 | +0.65(+0.70%) |
Jul 15, 2015 | 94.15 | 94.31 | 93.75 | 93.98 | 2,968,834 | -0.12(-0.13%) |
Jul 14, 2015 | 93.66 | 94.26 | 93.48 | 94.10 | 2,663,103 | +0.42(+0.45%) |
Jul 13, 2015 | 93.47 | 93.73 | 93.30 | 93.68 | 3,293,682 | +1.05(+1.13%) |
Jul 10, 2015 | 92.61 | 92.83 | 92.19 | 92.62 | 3,987,275 | +1.11(+1.21%) |
Jul 09, 2015 | 92.24 | 92.70 | 91.48 | 91.51 | 3,560,326 | +0.19(+0.21%) |
Jul 08, 2015 | 92.19 | 92.35 | 91.17 | 91.33 | 3,413,996 | -1.55(-1.67%) |
Jul 07, 2015 | 92.49 | 92.97 | 91.19 | 92.87 | 3,867,863 | +0.51(+0.55%) |
Jul 06, 2015 | 92.10 | 92.79 | 91.78 | 92.37 | 2,986,473 | -0.24(-0.26%) |
Jul 02, 2015 | 93.01 | 92.61 | 92.61 | 92.61 | 3,647,657 | -0.12(-0.13%) |
Jul 01, 2015 | 92.99 | 93.06 | 92.35 | 92.73 | 13,959,034 | +0.60(+0.65%) |
Jun 30, 2015 | 92.64 | 92.67 | 91.83 | 92.13 | 3,942,774 | +0.25(+0.27%) |
Jun 29, 2015 | 93.00 | 93.40 | 91.81 | 91.88 | 4,231,567 | -1.96(-2.09%) |
Jun 26, 2015 | 94.08 | 94.17 | 93.53 | 93.84 | 1,747,053 | -0.05(-0.06%) |
Jun 25, 2015 | 94.46 | 94.49 | 93.81 | 93.89 | 2,462,549 | -0.29(-0.31%) |
Jun 24, 2015 | 94.77 | 94.89 | 94.17 | 94.18 | 5,753,022 | -0.72(-0.76%) |
Jun 23, 2015 | 94.91 | 95.01 | 94.68 | 94.90 | 3,593,787 | +0.09(+0.10%) |
Jun 22, 2015 | 94.87 | 95.06 | 94.67 | 94.81 | 2,175,597 | +0.57(+0.61%) |
Jun 19, 2015 | 94.62 | 94.65 | 94.17 | 94.23 | 2,025,213 | -0.41(-0.43%) |
Jun 18, 2015 | 93.93 | 94.93 | 93.93 | 94.65 | 2,912,241 | +0.93(+0.99%) |
Jun 17, 2015 | 93.71 | 94.02 | 93.21 | 93.72 | 2,230,266 | +0.15(+0.16%) |
Jun 16, 2015 | 92.96 | 93.64 | 92.91 | 93.57 | 3,038,955 | +0.51(+0.55%) |
Jun 15, 2015 | 92.81 | 93.22 | 92.46 | 93.05 | 3,343,061 | -0.43(-0.46%) |
Jun 12, 2015 | 93.67 | 93.86 | 93.33 | 93.48 | 1,739,418 | -0.62(-0.66%) |
Jun 11, 2015 | 94.04 | 94.29 | 93.93 | 94.10 | 2,158,932 | +0.27(+0.28%) |
Jun 10, 2015 | 93.17 | 93.99 | 93.08 | 93.83 | 1,858,073 | +1.13(+1.22%) |
Jun 09, 2015 | 92.79 | 92.98 | 92.34 | 92.70 | 3,472,540 | -0.08(-0.08%) |
Jun 08, 2015 | 93.33 | 93.39 | 92.73 | 92.78 | 3,489,098 | -0.57(-0.62%) |
Jun 05, 2015 | 93.35 | 93.60 | 92.85 | 93.35 | 3,899,842 | -0.08(-0.08%) |
Jun 04, 2015 | 93.86 | 94.11 | 93.23 | 93.43 | 2,153,421 | -0.75(-0.80%) |
Jun 03, 2015 | 94.10 | 94.47 | 93.88 | 94.18 | 2,019,870 | +0.33(+0.35%) |
Jun 02, 2015 | 93.64 | 94.23 | 93.39 | 93.86 | 2,246,213 | -0.07(-0.07%) |
Jun 01, 2015 | 94.11 | 94.25 | 93.48 | 93.93 | 2,747,417 | +0.23(+0.25%) |
May 29, 2015 | 94.28 | 94.30 | 93.58 | 93.69 | 2,267,106 | -0.63(-0.67%) |
May 28, 2015 | 94.26 | 94.35 | 93.92 | 94.33 | 2,359,455 | -0.09(-0.09%) |
May 27, 2015 | 93.81 | 94.53 | 93.60 | 94.41 | 2,989,170 | +0.86(+0.92%) |
May 26, 2015 | 94.30 | 94.30 | 93.31 | 93.56 | 2,597,780 | -0.99(-1.04%) |
May 22, 2015 | 94.61 | 94.54 | 94.54 | 94.54 | 1,385,757 | -0.18(-0.19%) |
May 21, 2015 | 94.44 | 94.85 | 94.35 | 94.72 | 1,722,491 | +0.24(+0.25%) |
May 20, 2015 | 94.58 | 94.87 | 94.31 | 94.48 | 2,891,477 | -0.06(-0.06%) |
May 19, 2015 | 94.61 | 94.77 | 94.39 | 94.54 | 3,319,139 | -0.04(-0.05%) |
May 18, 2015 | 94.12 | 94.71 | 94.07 | 94.59 | 3,230,566 | +0.35(+0.37%) |
May 15, 2015 | 94.18 | 94.28 | 93.94 | 94.23 | 2,173,146 | +0.11(+0.12%) |
May 14, 2015 | 93.71 | 94.16 | 93.51 | 94.12 | 1,842,433 | +0.93(+0.99%) |
May 13, 2015 | 93.40 | 93.69 | 93.07 | 93.20 | 2,828,536 | +0.05(+0.06%) |
May 12, 2015 | 92.98 | 93.43 | 92.51 | 93.15 | 1,933,733 | -0.27(-0.29%) |
May 11, 2015 | 93.71 | 93.93 | 93.37 | 93.42 | 1,933,090 | -0.39(-0.42%) |
May 08, 2015 | 93.52 | 93.93 | 93.50 | 93.81 | 2,095,840 | +1.17(+1.26%) |
May 07, 2015 | 92.23 | 92.88 | 92.04 | 92.65 | 2,757,379 | +0.35(+0.38%) |
May 06, 2015 | 92.90 | 93.03 | 91.72 | 92.30 | 4,306,909 | -0.26(-0.28%) |
May 05, 2015 | 93.57 | 93.74 | 92.47 | 92.55 | 1,974,830 | -1.11(-1.19%) |
May 04, 2015 | 93.63 | 93.99 | 93.53 | 93.67 | 1,998,826 | +0.33(+0.35%) |