Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 86.50 | 86.65 | 85.82 | 85.91 | 105,728 | -0.26(-0.30%) |
Jul 30, 2015 | 85.89 | 86.17 | 85.80 | 86.17 | 48,594 | +0.33(+0.38%) |
Jul 29, 2015 | 85.30 | 86.02 | 84.90 | 85.85 | 48,449 | +0.91(+1.07%) |
Jul 28, 2015 | 83.34 | 85.12 | 83.02 | 84.94 | 166,384 | +1.76(+2.12%) |
Jul 27, 2015 | 83.59 | 84.08 | 82.98 | 83.18 | 127,795 | -0.90(-1.07%) |
Jul 24, 2015 | 85.98 | 85.98 | 83.64 | 84.08 | 64,316 | -1.77(-2.06%) |
Jul 23, 2015 | 87.32 | 87.32 | 85.79 | 85.85 | 56,055 | -1.19(-1.36%) |
Jul 22, 2015 | 87.10 | 87.47 | 86.83 | 87.03 | 53,657 | -0.31(-0.36%) |
Jul 21, 2015 | 87.90 | 88.49 | 87.18 | 87.34 | 72,765 | -0.52(-0.59%) |
Jul 20, 2015 | 89.41 | 89.41 | 87.77 | 87.87 | 133,986 | -0.81(-0.91%) |
Jul 17, 2015 | 89.36 | 89.36 | 88.30 | 88.67 | 51,751 | -0.77(-0.87%) |
Jul 16, 2015 | 89.84 | 89.84 | 89.28 | 89.45 | 68,468 | -0.22(-0.24%) |
Jul 15, 2015 | 90.43 | 90.43 | 89.53 | 89.67 | 58,927 | -0.89(-0.99%) |
Jul 14, 2015 | 90.05 | 90.72 | 89.86 | 90.56 | 51,294 | +0.44(+0.49%) |
Jul 13, 2015 | 89.47 | 90.12 | 89.47 | 90.12 | 40,254 | +1.06(+1.19%) |
Jul 10, 2015 | 88.66 | 89.13 | 88.55 | 89.06 | 49,307 | +1.26(+1.44%) |
Jul 09, 2015 | 88.52 | 88.77 | 87.78 | 87.80 | 41,931 | +0.20(+0.23%) |
Jul 08, 2015 | 89.00 | 89.00 | 87.50 | 87.60 | 72,171 | -1.98(-2.21%) |
Jul 07, 2015 | 89.89 | 89.89 | 88.04 | 89.58 | 85,484 | -0.24(-0.26%) |
Jul 06, 2015 | 89.93 | 90.70 | 89.44 | 89.81 | 87,692 | -0.84(-0.93%) |
Jul 02, 2015 | 91.13 | 90.65 | 90.65 | 90.65 | 40,140 | -0.23(-0.25%) |
Jul 01, 2015 | 91.13 | 91.34 | 90.71 | 90.88 | 41,001 | +0.24(+0.26%) |
Jun 30, 2015 | 91.15 | 91.24 | 90.42 | 90.65 | 69,129 | +0.21(+0.23%) |
Jun 29, 2015 | 91.87 | 92.15 | 90.38 | 90.43 | 62,980 | -2.25(-2.43%) |
Jun 26, 2015 | 93.05 | 93.16 | 92.54 | 92.68 | 41,987 | -0.24(-0.26%) |
Jun 25, 2015 | 93.26 | 93.34 | 92.67 | 92.93 | 56,048 | -0.08(-0.08%) |
Jun 24, 2015 | 93.92 | 93.97 | 93.00 | 93.00 | 59,611 | -1.08(-1.15%) |
Jun 23, 2015 | 94.34 | 94.41 | 93.97 | 94.08 | 28,047 | -0.15(-0.16%) |
Jun 22, 2015 | 94.39 | 94.39 | 94.06 | 94.23 | 36,169 | +0.12(+0.13%) |
Jun 19, 2015 | 94.46 | 94.73 | 94.11 | 94.11 | 34,585 | -0.42(-0.45%) |
Jun 18, 2015 | 93.85 | 94.65 | 93.85 | 94.54 | 64,215 | +0.78(+0.84%) |
Jun 17, 2015 | 93.65 | 93.87 | 92.98 | 93.75 | 42,363 | +0.33(+0.35%) |
Jun 16, 2015 | 92.78 | 93.47 | 92.74 | 93.42 | 57,154 | +0.53(+0.57%) |
Jun 15, 2015 | 93.06 | 93.09 | 92.55 | 92.89 | 40,972 | -0.76(-0.81%) |
Jun 12, 2015 | 93.91 | 93.91 | 93.44 | 93.65 | 40,253 | -0.48(-0.51%) |
Jun 11, 2015 | 94.17 | 94.34 | 94.01 | 94.13 | 27,256 | +0.22(+0.23%) |
Jun 10, 2015 | 93.37 | 94.15 | 93.37 | 93.91 | 93,263 | +0.94(+1.01%) |
Jun 09, 2015 | 93.03 | 93.39 | 92.88 | 92.97 | 42,656 | +0.03(+0.04%) |
Jun 08, 2015 | 93.26 | 93.43 | 92.89 | 92.94 | 35,732 | -0.37(-0.40%) |
Jun 05, 2015 | 93.33 | 93.52 | 92.89 | 93.31 | 71,881 | -0.22(-0.23%) |
Jun 04, 2015 | 94.33 | 94.33 | 93.30 | 93.53 | 74,155 | -1.17(-1.24%) |
Jun 03, 2015 | 94.73 | 95.22 | 94.49 | 94.70 | 40,782 | +0.27(+0.29%) |
Jun 02, 2015 | 93.86 | 94.81 | 93.84 | 94.43 | 72,411 | +0.39(+0.41%) |
Jun 01, 2015 | 94.31 | 94.31 | 93.47 | 94.04 | 70,351 | +0.03(+0.03%) |
May 29, 2015 | 94.59 | 94.59 | 93.83 | 94.01 | 61,391 | -0.61(-0.64%) |
May 28, 2015 | 94.27 | 94.63 | 94.10 | 94.62 | 49,683 | +0.13(+0.13%) |
May 27, 2015 | 93.88 | 94.55 | 93.79 | 94.49 | 46,515 | +0.65(+0.69%) |
May 26, 2015 | 94.76 | 94.76 | 93.51 | 93.85 | 63,938 | -1.17(-1.23%) |
May 22, 2015 | 95.01 | 95.02 | 95.02 | 95.02 | 37,052 | -0.18(-0.19%) |
May 21, 2015 | 94.76 | 95.37 | 94.76 | 95.19 | 39,075 | +0.30(+0.32%) |
May 20, 2015 | 95.00 | 95.20 | 94.70 | 94.89 | 44,271 | -0.05(-0.05%) |
May 19, 2015 | 95.37 | 95.37 | 94.69 | 94.94 | 44,522 | -0.49(-0.51%) |
May 18, 2015 | 95.43 | 95.49 | 94.98 | 95.43 | 55,809 | -0.08(-0.09%) |
May 15, 2015 | 95.36 | 95.55 | 94.93 | 95.51 | 51,212 | +0.19(+0.19%) |
May 14, 2015 | 94.83 | 95.33 | 94.82 | 95.33 | 60,675 | +1.07(+1.13%) |
May 13, 2015 | 94.06 | 94.67 | 93.92 | 94.26 | 70,938 | +0.03(+0.04%) |
May 12, 2015 | 94.81 | 94.81 | 94.10 | 94.22 | 88,428 | -0.91(-0.96%) |
May 11, 2015 | 95.34 | 95.60 | 95.09 | 95.13 | 48,317 | -0.32(-0.34%) |
May 08, 2015 | 94.94 | 95.87 | 94.94 | 95.45 | 56,008 | +1.25(+1.33%) |
May 07, 2015 | 93.73 | 94.23 | 93.15 | 94.20 | 82,458 | +0.37(+0.39%) |
May 06, 2015 | 94.22 | 94.33 | 93.52 | 93.83 | 59,720 | +0.07(+0.07%) |
May 05, 2015 | 94.91 | 95.39 | 93.58 | 93.76 | 54,306 | -1.11(-1.17%) |
May 04, 2015 | 95.38 | 95.49 | 94.84 | 94.87 | 58,847 | -0.19(-0.20%) |