Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 93.64 | 94.03 | 92.83 | 93.00 | 589,922 | +0.06(+0.07%) |
Jul 30, 2015 | 91.96 | 93.38 | 91.77 | 92.94 | 581,846 | +0.76(+0.82%) |
Jul 29, 2015 | 91.44 | 92.38 | 90.72 | 92.18 | 436,079 | +0.70(+0.77%) |
Jul 28, 2015 | 89.76 | 91.59 | 89.29 | 91.48 | 546,697 | +2.08(+2.33%) |
Jul 27, 2015 | 88.92 | 89.65 | 88.59 | 89.40 | 454,232 | +0.01(+0.01%) |
Jul 24, 2015 | 90.15 | 90.17 | 88.50 | 89.39 | 474,052 | -0.87(-0.96%) |
Jul 23, 2015 | 90.59 | 90.92 | 89.99 | 90.26 | 472,261 | -0.07(-0.08%) |
Jul 22, 2015 | 90.44 | 91.72 | 89.71 | 90.33 | 422,806 | +0.54(+0.60%) |
Jul 21, 2015 | 90.06 | 91.97 | 89.73 | 89.79 | 613,454 | -0.01(-0.01%) |
Jul 20, 2015 | 90.26 | 90.43 | 89.65 | 89.80 | 502,222 | -0.83(-0.91%) |
Jul 17, 2015 | 90.97 | 91.27 | 90.44 | 90.63 | 273,793 | -0.57(-0.63%) |
Jul 16, 2015 | 90.90 | 91.36 | 90.26 | 91.20 | 464,897 | +0.53(+0.59%) |
Jul 15, 2015 | 90.86 | 91.54 | 90.57 | 90.67 | 391,541 | -0.38(-0.42%) |
Jul 14, 2015 | 90.52 | 91.18 | 90.44 | 91.05 | 336,452 | +0.41(+0.45%) |
Jul 13, 2015 | 90.23 | 90.85 | 89.45 | 90.64 | 411,602 | +1.21(+1.35%) |
Jul 10, 2015 | 88.83 | 89.59 | 88.83 | 89.43 | 345,628 | +1.80(+2.06%) |
Jul 09, 2015 | 88.29 | 88.75 | 87.55 | 87.63 | 414,840 | +0.37(+0.42%) |
Jul 08, 2015 | 87.43 | 87.89 | 87.10 | 87.26 | 640,380 | -0.97(-1.10%) |
Jul 07, 2015 | 88.20 | 88.60 | 87.06 | 88.23 | 510,561 | -0.03(-0.04%) |
Jul 06, 2015 | 87.84 | 89.02 | 87.63 | 88.26 | 346,843 | -0.51(-0.57%) |
Jul 02, 2015 | 89.12 | 88.77 | 88.77 | 88.77 | 465,455 | +0.09(+0.10%) |
Jul 01, 2015 | 88.73 | 89.14 | 88.23 | 88.68 | 450,338 | +0.75(+0.85%) |
Jun 30, 2015 | 88.68 | 88.96 | 87.60 | 87.93 | 548,441 | +0.00(+0.00%) |
Jun 29, 2015 | 89.79 | 90.40 | 87.89 | 87.93 | 405,453 | -2.68(-2.96%) |
Jun 26, 2015 | 90.92 | 91.24 | 90.48 | 90.61 | 498,347 | +0.00(+0.00%) |
Jun 25, 2015 | 90.70 | 91.34 | 90.52 | 90.61 | 421,739 | -0.02(-0.03%) |
Jun 24, 2015 | 90.63 | 91.64 | 90.32 | 90.64 | 524,736 | -0.07(-0.08%) |
Jun 23, 2015 | 91.33 | 91.37 | 90.57 | 90.71 | 469,764 | -0.26(-0.28%) |
Jun 22, 2015 | 91.01 | 91.41 | 90.54 | 90.97 | 443,797 | +0.57(+0.63%) |
Jun 19, 2015 | 90.93 | 91.82 | 90.38 | 90.40 | 669,404 | -0.42(-0.46%) |
Jun 18, 2015 | 89.92 | 91.07 | 89.31 | 90.81 | 689,766 | +1.41(+1.58%) |
Jun 17, 2015 | 89.42 | 90.20 | 89.22 | 89.40 | 780,605 | +0.27(+0.31%) |
Jun 16, 2015 | 87.68 | 89.68 | 87.64 | 89.13 | 791,826 | +1.50(+1.71%) |
Jun 15, 2015 | 87.65 | 87.98 | 87.19 | 87.63 | 524,784 | -0.77(-0.87%) |
Jun 12, 2015 | 89.19 | 89.41 | 88.20 | 88.40 | 453,207 | -0.90(-1.00%) |
Jun 11, 2015 | 88.86 | 89.80 | 88.69 | 89.30 | 941,433 | +0.50(+0.56%) |
Jun 10, 2015 | 88.35 | 88.97 | 88.04 | 88.80 | 1,411,980 | +0.86(+0.97%) |
Jun 09, 2015 | 88.41 | 88.49 | 87.66 | 87.94 | 757,944 | -0.46(-0.53%) |
Jun 08, 2015 | 89.10 | 89.95 | 88.39 | 88.41 | 701,920 | -0.62(-0.70%) |
Jun 05, 2015 | 89.86 | 90.09 | 88.95 | 89.03 | 783,376 | -1.09(-1.21%) |
Jun 04, 2015 | 91.08 | 91.63 | 90.01 | 90.12 | 1,068,909 | -1.59(-1.74%) |
Jun 03, 2015 | 93.47 | 93.79 | 91.32 | 91.72 | 1,188,551 | -1.58(-1.69%) |
Jun 02, 2015 | 93.89 | 94.58 | 93.27 | 93.30 | 477,292 | -0.86(-0.91%) |
Jun 01, 2015 | 95.58 | 95.58 | 93.54 | 94.15 | 539,384 | -1.23(-1.29%) |
May 29, 2015 | 95.71 | 96.31 | 94.95 | 95.38 | 694,074 | -0.18(-0.19%) |
May 28, 2015 | 95.24 | 95.96 | 95.14 | 95.56 | 420,813 | +0.36(+0.38%) |
May 27, 2015 | 93.68 | 95.40 | 93.65 | 95.20 | 477,704 | +1.38(+1.47%) |
May 26, 2015 | 94.12 | 94.52 | 93.32 | 93.83 | 523,655 | -1.00(-1.06%) |
May 22, 2015 | 94.54 | 94.83 | 94.83 | 94.83 | 455,164 | +0.07(+0.08%) |
May 21, 2015 | 93.98 | 94.92 | 93.98 | 94.76 | 614,267 | +0.58(+0.62%) |
May 20, 2015 | 92.98 | 94.44 | 92.62 | 94.17 | 523,458 | +1.31(+1.42%) |
May 19, 2015 | 92.43 | 93.19 | 92.17 | 92.86 | 332,894 | +0.49(+0.53%) |
May 18, 2015 | 92.16 | 92.54 | 92.00 | 92.37 | 277,882 | -0.12(-0.13%) |
May 15, 2015 | 92.14 | 92.50 | 91.90 | 92.49 | 368,639 | +0.30(+0.33%) |
May 14, 2015 | 90.79 | 92.27 | 90.24 | 92.18 | 584,019 | +1.89(+2.09%) |
May 13, 2015 | 91.37 | 91.37 | 88.59 | 90.29 | 1,212,002 | -1.37(-1.49%) |
May 12, 2015 | 92.69 | 94.00 | 90.81 | 91.66 | 1,264,941 | -3.93(-4.11%) |
May 11, 2015 | 95.36 | 95.84 | 94.94 | 95.59 | 669,608 | -0.11(-0.12%) |
May 08, 2015 | 95.78 | 96.64 | 95.36 | 95.70 | 372,380 | +0.98(+1.03%) |
May 07, 2015 | 94.27 | 94.88 | 93.59 | 94.72 | 319,613 | +0.10(+0.10%) |
May 06, 2015 | 94.03 | 94.64 | 92.78 | 94.63 | 511,811 | +1.20(+1.29%) |
May 05, 2015 | 94.56 | 95.24 | 93.10 | 93.43 | 334,791 | -1.31(-1.38%) |
May 04, 2015 | 94.15 | 95.03 | 93.94 | 94.73 | 430,948 | +0.65(+0.69%) |