Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 90.20 | 90.33 | 89.95 | 90.05 | 92,298 | +0.06(+0.07%) |
Jul 30, 2015 | 89.79 | 90.03 | 89.51 | 89.99 | 63,427 | -0.03(-0.03%) |
Jul 29, 2015 | 88.84 | 90.09 | 88.84 | 90.02 | 74,761 | +1.18(+1.33%) |
Jul 28, 2015 | 87.84 | 88.98 | 87.77 | 88.84 | 125,617 | +1.51(+1.72%) |
Jul 27, 2015 | 87.26 | 87.63 | 87.08 | 87.33 | 318,790 | -0.50(-0.57%) |
Jul 24, 2015 | 89.20 | 89.20 | 87.73 | 87.83 | 105,182 | -1.15(-1.30%) |
Jul 23, 2015 | 89.97 | 90.07 | 88.90 | 88.98 | 88,452 | -0.83(-0.93%) |
Jul 22, 2015 | 90.07 | 90.30 | 89.64 | 89.82 | 95,935 | -0.38(-0.42%) |
Jul 21, 2015 | 90.79 | 90.79 | 90.11 | 90.20 | 119,636 | -0.86(-0.94%) |
Jul 20, 2015 | 91.22 | 91.28 | 91.01 | 91.06 | 64,528 | -0.05(-0.06%) |
Jul 17, 2015 | 91.35 | 91.37 | 90.93 | 91.11 | 101,697 | -0.06(-0.07%) |
Jul 16, 2015 | 91.21 | 91.35 | 91.05 | 91.17 | 70,476 | +0.47(+0.52%) |
Jul 15, 2015 | 91.04 | 91.04 | 90.54 | 90.70 | 84,334 | -0.45(-0.49%) |
Jul 14, 2015 | 90.72 | 91.32 | 90.71 | 91.14 | 143,463 | +0.26(+0.28%) |
Jul 13, 2015 | 90.52 | 90.91 | 90.52 | 90.89 | 171,452 | +0.86(+0.96%) |
Jul 10, 2015 | 89.87 | 90.08 | 89.60 | 90.03 | 74,329 | +1.04(+1.17%) |
Jul 09, 2015 | 89.59 | 89.89 | 88.98 | 88.98 | 155,885 | +0.31(+0.35%) |
Jul 08, 2015 | 89.56 | 89.72 | 88.46 | 88.67 | 114,487 | -1.64(-1.82%) |
Jul 07, 2015 | 89.89 | 90.40 | 88.79 | 90.32 | 108,166 | +0.57(+0.63%) |
Jul 06, 2015 | 89.50 | 90.35 | 89.39 | 89.75 | 85,237 | -0.43(-0.48%) |
Jul 02, 2015 | 90.50 | 90.18 | 90.18 | 90.18 | 81,952 | -0.09(-0.10%) |
Jul 01, 2015 | 90.80 | 91.00 | 89.90 | 90.28 | 106,239 | +0.20(+0.22%) |
Jun 30, 2015 | 90.58 | 90.73 | 89.85 | 90.08 | 100,401 | +0.18(+0.20%) |
Jun 29, 2015 | 90.97 | 91.27 | 89.85 | 89.90 | 150,563 | -1.83(-2.00%) |
Jun 26, 2015 | 91.66 | 91.94 | 91.55 | 91.73 | 83,731 | +0.13(+0.14%) |
Jun 25, 2015 | 92.39 | 92.39 | 91.51 | 91.60 | 96,430 | -0.62(-0.67%) |
Jun 24, 2015 | 92.87 | 93.03 | 92.20 | 92.22 | 71,789 | -0.88(-0.94%) |
Jun 23, 2015 | 93.26 | 93.34 | 92.93 | 93.10 | 85,019 | -0.03(-0.03%) |
Jun 22, 2015 | 93.11 | 93.35 | 92.98 | 93.12 | 62,242 | +0.40(+0.44%) |
Jun 19, 2015 | 92.96 | 93.13 | 92.71 | 92.72 | 78,433 | -0.22(-0.24%) |
Jun 18, 2015 | 92.10 | 93.17 | 92.10 | 92.94 | 127,019 | +1.00(+1.09%) |
Jun 17, 2015 | 91.93 | 92.18 | 91.42 | 91.94 | 163,706 | +0.16(+0.18%) |
Jun 16, 2015 | 91.65 | 91.82 | 91.43 | 91.78 | 86,259 | +0.05(+0.06%) |
Jun 15, 2015 | 91.81 | 92.49 | 91.28 | 91.73 | 68,255 | -0.75(-0.81%) |
Jun 12, 2015 | 92.51 | 92.76 | 92.28 | 92.48 | 107,213 | -0.38(-0.41%) |
Jun 11, 2015 | 92.73 | 92.97 | 92.57 | 92.86 | 87,357 | +0.30(+0.33%) |
Jun 10, 2015 | 91.88 | 92.76 | 91.84 | 92.55 | 101,049 | +0.96(+1.05%) |
Jun 09, 2015 | 91.56 | 91.95 | 91.30 | 91.59 | 88,662 | -0.03(-0.03%) |
Jun 08, 2015 | 92.25 | 92.29 | 91.62 | 91.62 | 61,458 | -0.74(-0.80%) |
Jun 05, 2015 | 92.18 | 92.42 | 91.65 | 92.36 | 80,777 | +0.19(+0.21%) |
Jun 04, 2015 | 93.00 | 93.00 | 92.08 | 92.17 | 102,803 | -1.07(-1.14%) |
Jun 03, 2015 | 92.88 | 93.52 | 92.69 | 93.23 | 95,006 | +0.55(+0.59%) |
Jun 02, 2015 | 92.25 | 93.08 | 92.05 | 92.68 | 89,656 | +0.24(+0.26%) |
Jun 01, 2015 | 92.42 | 92.72 | 91.81 | 92.44 | 88,933 | +0.33(+0.35%) |
May 29, 2015 | 92.84 | 92.84 | 91.87 | 92.12 | 96,339 | -0.84(-0.91%) |
May 28, 2015 | 93.18 | 93.18 | 92.61 | 92.96 | 76,904 | -0.40(-0.43%) |
May 27, 2015 | 92.89 | 93.43 | 92.83 | 93.36 | 74,598 | +0.68(+0.73%) |
May 26, 2015 | 93.59 | 93.59 | 92.50 | 92.68 | 126,859 | -1.10(-1.17%) |
May 22, 2015 | 94.08 | 93.78 | 93.78 | 93.78 | 72,885 | -0.39(-0.41%) |
May 21, 2015 | 93.75 | 94.35 | 93.72 | 94.17 | 108,309 | +0.41(+0.44%) |
May 20, 2015 | 94.12 | 94.27 | 93.63 | 93.76 | 71,641 | -0.37(-0.39%) |
May 19, 2015 | 94.45 | 94.45 | 94.00 | 94.13 | 86,489 | -0.22(-0.24%) |
May 18, 2015 | 93.97 | 94.46 | 93.96 | 94.35 | 95,697 | +0.25(+0.27%) |
May 15, 2015 | 94.26 | 94.32 | 93.79 | 94.10 | 98,959 | -0.03(-0.03%) |
May 14, 2015 | 93.58 | 94.27 | 93.54 | 94.13 | 102,028 | +0.94(+1.01%) |
May 13, 2015 | 93.31 | 93.68 | 93.01 | 93.19 | 85,668 | +0.19(+0.20%) |
May 12, 2015 | 92.77 | 93.18 | 92.36 | 93.00 | 103,397 | -0.15(-0.17%) |
May 11, 2015 | 93.06 | 93.54 | 93.06 | 93.16 | 84,502 | -0.07(-0.07%) |
May 08, 2015 | 93.02 | 93.49 | 93.02 | 93.23 | 94,895 | +0.94(+1.02%) |
May 07, 2015 | 91.57 | 92.43 | 91.57 | 92.29 | 112,348 | +0.52(+0.57%) |
May 06, 2015 | 92.06 | 92.06 | 91.26 | 91.76 | 90,280 | -0.06(-0.07%) |
May 05, 2015 | 92.86 | 93.14 | 91.70 | 91.82 | 80,432 | -1.18(-1.27%) |
May 04, 2015 | 93.01 | 93.47 | 92.93 | 93.00 | 124,171 | +0.15(+0.16%) |