Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 90.61 | 90.82 | 90.05 | 90.37 | 32,308 | +0.91(+1.02%) |
Jul 30, 2015 | 89.51 | 89.88 | 89.28 | 89.45 | 11,250 | +0.91(+1.02%) |
Jul 29, 2015 | 88.63 | 88.77 | 88.16 | 88.55 | 15,074 | -0.34(-0.38%) |
Jul 28, 2015 | 88.88 | 89.25 | 88.63 | 88.89 | 41,916 | -1.26(-1.40%) |
Jul 27, 2015 | 90.11 | 90.37 | 89.44 | 90.15 | 41,776 | +0.95(+1.06%) |
Jul 24, 2015 | 89.61 | 89.61 | 88.89 | 89.20 | 44,315 | +0.47(+0.52%) |
Jul 23, 2015 | 87.30 | 89.00 | 87.24 | 88.74 | 538,536 | +1.41(+1.62%) |
Jul 22, 2015 | 86.20 | 87.42 | 86.20 | 87.33 | 52,755 | +1.31(+1.53%) |
Jul 21, 2015 | 85.53 | 86.16 | 85.53 | 86.01 | 7,930 | +0.71(+0.84%) |
Jul 20, 2015 | 85.45 | 85.86 | 85.30 | 85.30 | 10,685 | -0.63(-0.73%) |
Jul 17, 2015 | 85.79 | 86.36 | 85.79 | 85.92 | 54,260 | +0.80(+0.94%) |
Jul 16, 2015 | 84.18 | 85.19 | 84.10 | 85.12 | 4,832 | +0.85(+1.01%) |
Jul 15, 2015 | 82.90 | 84.53 | 82.90 | 84.27 | 20,827 | +1.58(+1.91%) |
Jul 14, 2015 | 82.59 | 82.87 | 82.29 | 82.69 | 5,120 | +0.06(+0.07%) |
Jul 13, 2015 | 81.84 | 83.06 | 81.84 | 82.64 | 87,468 | +0.19(+0.23%) |
Jul 10, 2015 | 83.54 | 83.54 | 82.44 | 82.44 | 8,592 | -2.33(-2.74%) |
Jul 09, 2015 | 86.33 | 86.33 | 84.75 | 84.77 | 29,822 | -2.69(-3.07%) |
Jul 08, 2015 | 87.06 | 88.01 | 86.68 | 87.46 | 27,090 | +0.88(+1.02%) |
Jul 07, 2015 | 86.39 | 87.56 | 86.26 | 86.57 | 83,459 | +1.40(+1.64%) |
Jul 06, 2015 | 83.58 | 85.60 | 83.58 | 85.18 | 24,041 | +2.43(+2.94%) |
Jul 02, 2015 | 83.24 | 82.75 | 82.75 | 82.75 | 28,434 | +0.26(+0.31%) |
Jul 01, 2015 | 83.41 | 83.41 | 82.18 | 82.49 | 9,588 | -1.83(-2.17%) |
Jun 30, 2015 | 84.75 | 85.57 | 84.26 | 84.32 | 27,182 | -0.67(-0.79%) |
Jun 29, 2015 | 82.34 | 85.62 | 82.34 | 84.99 | 28,049 | +3.47(+4.25%) |
Jun 26, 2015 | 82.17 | 82.17 | 81.45 | 81.53 | 8,621 | -1.65(-1.98%) |
Jun 25, 2015 | 83.22 | 83.83 | 82.98 | 83.17 | 25,829 | -0.35(-0.42%) |
Jun 24, 2015 | 83.04 | 83.86 | 82.83 | 83.52 | 4,950 | +1.25(+1.52%) |
Jun 23, 2015 | 82.39 | 83.44 | 82.15 | 82.27 | 19,036 | -0.95(-1.14%) |
Jun 22, 2015 | 85.13 | 85.13 | 83.22 | 83.22 | 13,235 | -2.74(-3.19%) |
Jun 19, 2015 | 85.93 | 86.08 | 85.36 | 85.96 | 22,325 | +1.50(+1.78%) |
Jun 18, 2015 | 84.48 | 84.48 | 83.35 | 84.46 | 29,800 | -0.46(-0.54%) |
Jun 17, 2015 | 85.30 | 85.84 | 84.43 | 84.92 | 45,386 | -1.30(-1.51%) |
Jun 16, 2015 | 85.26 | 86.23 | 85.23 | 86.23 | 18,194 | +0.94(+1.10%) |
Jun 15, 2015 | 86.01 | 86.01 | 84.88 | 85.29 | 4,138 | +0.12(+0.15%) |
Jun 12, 2015 | 85.35 | 86.68 | 85.01 | 85.16 | 8,934 | +0.02(+0.03%) |
Jun 11, 2015 | 83.05 | 85.15 | 83.05 | 85.14 | 20,705 | +2.70(+3.27%) |
Jun 10, 2015 | 82.73 | 82.92 | 81.90 | 82.44 | 36,713 | -1.11(-1.33%) |
Jun 09, 2015 | 84.20 | 84.33 | 83.27 | 83.55 | 17,432 | -1.07(-1.27%) |
Jun 08, 2015 | 85.03 | 85.54 | 84.42 | 84.63 | 25,047 | -0.49(-0.57%) |
Jun 05, 2015 | 85.11 | 86.18 | 84.45 | 85.11 | 71,633 | -1.46(-1.69%) |
Jun 04, 2015 | 85.62 | 86.74 | 85.62 | 86.58 | 12,369 | +1.73(+2.04%) |
Jun 03, 2015 | 86.20 | 86.20 | 84.58 | 84.84 | 29,345 | -2.19(-2.51%) |
Jun 02, 2015 | 88.13 | 88.13 | 86.63 | 87.03 | 19,558 | -1.78(-2.01%) |
Jun 01, 2015 | 90.52 | 90.52 | 88.38 | 88.81 | 31,794 | -1.57(-1.74%) |
May 29, 2015 | 91.03 | 91.48 | 90.28 | 90.39 | 65,847 | +0.37(+0.42%) |
May 28, 2015 | 90.36 | 90.44 | 90.00 | 90.01 | 5,546 | -0.37(-0.40%) |
May 27, 2015 | 89.52 | 90.56 | 89.37 | 90.38 | 43,798 | +0.27(+0.30%) |
May 26, 2015 | 88.34 | 90.14 | 87.76 | 90.11 | 18,156 | +3.02(+3.47%) |
May 22, 2015 | 88.00 | 87.09 | 87.09 | 87.09 | 24,514 | -0.37(-0.42%) |
May 21, 2015 | 86.41 | 87.73 | 86.41 | 87.45 | 10,986 | +1.93(+2.26%) |
May 20, 2015 | 85.81 | 86.14 | 85.08 | 85.52 | 8,378 | +0.17(+0.20%) |
May 19, 2015 | 84.70 | 86.98 | 84.70 | 85.35 | 25,893 | -1.36(-1.57%) |
May 18, 2015 | 88.05 | 88.05 | 86.24 | 86.71 | 22,673 | -2.13(-2.40%) |
May 15, 2015 | 87.51 | 89.47 | 87.30 | 88.84 | 26,120 | +2.88(+3.35%) |
May 14, 2015 | 85.65 | 86.87 | 85.59 | 85.96 | 54,454 | +0.21(+0.25%) |
May 13, 2015 | 87.96 | 87.96 | 85.69 | 85.75 | 19,137 | -1.25(-1.44%) |
May 12, 2015 | 86.28 | 88.04 | 85.73 | 87.00 | 42,415 | +0.13(+0.15%) |
May 11, 2015 | 89.43 | 89.43 | 86.86 | 86.87 | 34,783 | -3.38(-3.75%) |
May 08, 2015 | 90.76 | 91.38 | 90.22 | 90.25 | 19,968 | +0.04(+0.04%) |
May 07, 2015 | 89.00 | 90.42 | 89.00 | 90.21 | 37,441 | +2.09(+2.37%) |
May 06, 2015 | 89.90 | 89.90 | 87.88 | 88.12 | 49,443 | -2.50(-2.76%) |
May 05, 2015 | 91.00 | 91.08 | 89.39 | 90.62 | 32,751 | -0.14(-0.16%) |
May 04, 2015 | 92.19 | 93.05 | 90.68 | 90.76 | 29,334 | -1.64(-1.77%) |