Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 84.78 | 85.83 | 83.80 | 84.60 | 224,637 | +0.08(+0.10%) |
Jul 30, 2015 | 84.12 | 85.02 | 83.89 | 84.52 | 206,099 | -0.46(-0.54%) |
Jul 29, 2015 | 84.78 | 85.73 | 81.91 | 84.98 | 183,775 | +1.23(+1.47%) |
Jul 28, 2015 | 83.52 | 84.35 | 81.96 | 83.75 | 184,722 | +0.58(+0.70%) |
Jul 27, 2015 | 82.61 | 83.67 | 82.01 | 83.17 | 155,584 | +0.02(+0.02%) |
Jul 24, 2015 | 83.88 | 84.19 | 82.09 | 83.15 | 120,903 | -0.64(-0.77%) |
Jul 23, 2015 | 84.16 | 85.06 | 83.60 | 83.79 | 106,834 | -0.46(-0.55%) |
Jul 22, 2015 | 84.26 | 85.12 | 83.29 | 84.25 | 147,957 | -0.28(-0.34%) |
Jul 21, 2015 | 84.59 | 85.63 | 83.76 | 84.54 | 87,728 | -0.32(-0.38%) |
Jul 20, 2015 | 85.03 | 85.04 | 84.41 | 84.86 | 91,767 | +0.02(+0.02%) |
Jul 17, 2015 | 85.46 | 85.46 | 84.28 | 84.84 | 90,344 | -0.46(-0.54%) |
Jul 16, 2015 | 83.84 | 85.71 | 83.79 | 85.30 | 300,198 | +1.64(+1.96%) |
Jul 15, 2015 | 85.97 | 86.25 | 83.45 | 83.66 | 217,005 | -2.55(-2.95%) |
Jul 14, 2015 | 85.73 | 86.68 | 85.35 | 86.21 | 124,693 | +0.32(+0.37%) |
Jul 13, 2015 | 85.09 | 86.04 | 84.64 | 85.89 | 117,327 | +1.14(+1.35%) |
Jul 10, 2015 | 83.73 | 84.96 | 83.65 | 84.75 | 164,836 | +1.76(+2.12%) |
Jul 09, 2015 | 84.16 | 84.16 | 82.89 | 82.99 | 136,929 | -0.13(-0.15%) |
Jul 08, 2015 | 86.12 | 86.12 | 82.06 | 83.12 | 238,903 | -3.67(-4.23%) |
Jul 07, 2015 | 87.00 | 87.00 | 85.02 | 86.79 | 144,029 | -0.30(-0.35%) |
Jul 06, 2015 | 87.28 | 88.23 | 86.54 | 87.09 | 98,085 | -0.99(-1.13%) |
Jul 02, 2015 | 87.99 | 88.09 | 88.09 | 88.09 | 192,590 | +0.25(+0.28%) |
Jul 01, 2015 | 88.15 | 89.51 | 87.00 | 87.84 | 98,727 | +0.58(+0.66%) |
Jun 30, 2015 | 87.65 | 87.74 | 86.10 | 87.26 | 153,743 | +0.22(+0.25%) |
Jun 29, 2015 | 89.33 | 90.08 | 86.97 | 87.04 | 128,828 | -2.86(-3.18%) |
Jun 26, 2015 | 89.58 | 90.27 | 88.14 | 89.90 | 296,979 | +0.60(+0.67%) |
Jun 25, 2015 | 89.74 | 89.74 | 88.13 | 89.30 | 158,544 | -0.04(-0.04%) |
Jun 24, 2015 | 90.95 | 90.95 | 88.98 | 89.34 | 120,619 | -1.35(-1.49%) |
Jun 23, 2015 | 90.86 | 90.93 | 89.43 | 90.69 | 161,907 | +0.16(+0.17%) |
Jun 22, 2015 | 91.11 | 91.45 | 89.72 | 90.53 | 85,387 | +0.10(+0.11%) |
Jun 19, 2015 | 90.99 | 91.09 | 90.20 | 90.43 | 158,025 | -0.33(-0.36%) |
Jun 18, 2015 | 90.01 | 91.06 | 89.87 | 90.76 | 117,109 | +0.93(+1.03%) |
Jun 17, 2015 | 89.92 | 90.52 | 89.51 | 89.83 | 110,569 | +0.25(+0.28%) |
Jun 16, 2015 | 88.81 | 90.30 | 88.55 | 89.58 | 179,499 | +0.81(+0.91%) |
Jun 15, 2015 | 88.66 | 88.89 | 87.19 | 88.78 | 95,296 | -0.65(-0.73%) |
Jun 12, 2015 | 88.71 | 90.02 | 88.22 | 89.43 | 98,640 | +0.59(+0.66%) |
Jun 11, 2015 | 89.76 | 89.87 | 88.42 | 88.84 | 171,548 | -0.87(-0.97%) |
Jun 10, 2015 | 88.56 | 90.53 | 88.09 | 89.71 | 174,219 | +1.63(+1.85%) |
Jun 09, 2015 | 89.00 | 89.34 | 87.79 | 88.09 | 131,122 | -1.11(-1.25%) |
Jun 08, 2015 | 88.19 | 89.97 | 87.73 | 89.20 | 291,752 | +1.08(+1.23%) |
Jun 05, 2015 | 88.63 | 89.00 | 87.60 | 88.11 | 169,340 | -1.14(-1.28%) |
Jun 04, 2015 | 90.23 | 90.23 | 88.79 | 89.25 | 135,193 | -1.14(-1.26%) |
Jun 03, 2015 | 89.25 | 90.73 | 88.78 | 90.39 | 127,528 | +0.99(+1.11%) |
Jun 02, 2015 | 89.31 | 90.35 | 88.93 | 89.40 | 138,550 | -0.25(-0.28%) |
Jun 01, 2015 | 89.52 | 90.57 | 87.57 | 89.65 | 96,663 | +0.73(+0.82%) |
May 29, 2015 | 90.01 | 90.01 | 87.60 | 88.92 | 134,237 | -1.43(-1.59%) |
May 28, 2015 | 90.17 | 90.70 | 88.83 | 90.36 | 216,494 | +0.24(+0.27%) |
May 27, 2015 | 90.16 | 91.48 | 88.87 | 90.12 | 137,003 | +0.05(+0.05%) |
May 26, 2015 | 90.66 | 91.01 | 89.89 | 90.07 | 77,429 | -1.20(-1.31%) |
May 22, 2015 | 91.95 | 91.27 | 91.27 | 91.27 | 80,907 | -0.94(-1.02%) |
May 21, 2015 | 91.96 | 92.78 | 91.60 | 92.21 | 101,239 | +0.21(+0.23%) |
May 20, 2015 | 91.40 | 92.51 | 90.90 | 91.99 | 77,596 | +0.55(+0.60%) |
May 19, 2015 | 91.75 | 92.03 | 90.84 | 91.44 | 116,780 | -0.46(-0.50%) |
May 18, 2015 | 89.77 | 92.42 | 89.77 | 91.90 | 95,154 | +1.84(+2.05%) |
May 15, 2015 | 90.50 | 90.59 | 89.62 | 90.06 | 93,476 | -0.88(-0.97%) |
May 14, 2015 | 90.30 | 91.04 | 88.79 | 90.94 | 322,485 | +1.22(+1.36%) |
May 13, 2015 | 90.46 | 91.44 | 89.48 | 89.72 | 135,725 | -0.60(-0.66%) |
May 12, 2015 | 90.17 | 91.04 | 89.27 | 90.31 | 98,767 | -0.47(-0.52%) |
May 11, 2015 | 89.26 | 91.20 | 89.26 | 90.78 | 109,503 | +1.34(+1.50%) |
May 08, 2015 | 89.99 | 90.35 | 88.96 | 89.44 | 106,735 | +0.24(+0.27%) |
May 07, 2015 | 88.37 | 90.31 | 88.20 | 89.20 | 105,773 | +0.57(+0.64%) |
May 06, 2015 | 88.56 | 89.47 | 86.81 | 88.64 | 181,702 | +0.59(+0.67%) |
May 05, 2015 | 90.97 | 91.48 | 87.86 | 88.05 | 222,699 | -3.26(-3.57%) |
May 04, 2015 | 90.96 | 92.37 | 90.96 | 91.31 | 123,086 | +0.23(+0.25%) |