Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 81.68 | 81.68 | 80.60 | 80.89 | 784,545 | -0.41(-0.51%) |
Jul 30, 2015 | 80.81 | 81.75 | 80.58 | 81.30 | 981,559 | +0.20(+0.25%) |
Jul 29, 2015 | 81.28 | 81.82 | 80.91 | 81.10 | 1,256,123 | +0.11(+0.13%) |
Jul 28, 2015 | 80.12 | 81.41 | 79.70 | 81.00 | 1,269,739 | +1.23(+1.55%) |
Jul 27, 2015 | 81.23 | 81.27 | 79.51 | 79.76 | 1,783,555 | -1.93(-2.36%) |
Jul 24, 2015 | 86.04 | 86.15 | 80.95 | 81.69 | 2,045,365 | -2.82(-3.34%) |
Jul 23, 2015 | 84.07 | 84.80 | 83.83 | 84.51 | 2,695,217 | +0.66(+0.79%) |
Jul 22, 2015 | 84.36 | 84.89 | 83.66 | 83.85 | 1,916,612 | -1.14(-1.34%) |
Jul 21, 2015 | 87.46 | 87.46 | 83.72 | 84.99 | 2,212,294 | -3.14(-3.56%) |
Jul 20, 2015 | 88.75 | 88.94 | 87.92 | 88.13 | 495,345 | -0.67(-0.75%) |
Jul 17, 2015 | 88.39 | 88.96 | 88.14 | 88.80 | 481,025 | +0.07(+0.08%) |
Jul 16, 2015 | 89.42 | 89.75 | 88.42 | 88.73 | 780,479 | -0.16(-0.18%) |
Jul 15, 2015 | 89.20 | 89.65 | 88.68 | 88.89 | 724,290 | -0.31(-0.34%) |
Jul 14, 2015 | 88.81 | 89.40 | 88.79 | 89.20 | 861,344 | +0.28(+0.31%) |
Jul 13, 2015 | 89.24 | 89.39 | 88.48 | 88.92 | 741,615 | +0.45(+0.51%) |
Jul 10, 2015 | 88.42 | 88.86 | 88.08 | 88.47 | 555,627 | +0.93(+1.06%) |
Jul 09, 2015 | 88.08 | 88.48 | 87.54 | 87.54 | 475,011 | +0.24(+0.27%) |
Jul 08, 2015 | 87.38 | 88.24 | 87.06 | 87.30 | 911,675 | -0.64(-0.73%) |
Jul 07, 2015 | 87.70 | 88.01 | 86.61 | 87.95 | 1,001,377 | +0.43(+0.49%) |
Jul 06, 2015 | 87.76 | 88.11 | 87.08 | 87.52 | 728,754 | -1.04(-1.18%) |
Jul 02, 2015 | 89.47 | 88.56 | 88.56 | 88.56 | 377,644 | -0.62(-0.70%) |
Jul 01, 2015 | 88.97 | 89.29 | 88.44 | 89.18 | 524,283 | +0.90(+1.02%) |
Jun 30, 2015 | 89.08 | 89.34 | 88.16 | 88.28 | 654,210 | -0.27(-0.30%) |
Jun 29, 2015 | 89.84 | 90.38 | 88.49 | 88.55 | 574,325 | -2.01(-2.22%) |
Jun 26, 2015 | 90.94 | 91.05 | 89.97 | 90.55 | 1,299,839 | -0.12(-0.14%) |
Jun 25, 2015 | 91.72 | 91.81 | 90.56 | 90.68 | 612,486 | -0.74(-0.81%) |
Jun 24, 2015 | 91.16 | 91.76 | 90.96 | 91.42 | 967,851 | +0.11(+0.13%) |
Jun 23, 2015 | 90.99 | 91.64 | 90.83 | 91.30 | 715,339 | +0.21(+0.23%) |
Jun 22, 2015 | 91.55 | 91.69 | 90.48 | 91.09 | 963,728 | -0.23(-0.25%) |
Jun 19, 2015 | 91.30 | 92.15 | 91.30 | 91.32 | 719,654 | -0.32(-0.34%) |
Jun 18, 2015 | 90.97 | 92.01 | 90.48 | 91.64 | 815,814 | +1.00(+1.11%) |
Jun 17, 2015 | 90.20 | 90.95 | 89.81 | 90.63 | 604,528 | +0.72(+0.80%) |
Jun 16, 2015 | 88.89 | 89.98 | 88.63 | 89.91 | 673,617 | +0.68(+0.76%) |
Jun 15, 2015 | 89.52 | 89.60 | 88.87 | 89.24 | 616,550 | -0.74(-0.82%) |
Jun 12, 2015 | 90.16 | 90.69 | 89.76 | 89.97 | 447,898 | -0.73(-0.80%) |
Jun 11, 2015 | 90.05 | 90.90 | 89.90 | 90.70 | 663,320 | +0.78(+0.87%) |
Jun 10, 2015 | 89.66 | 90.58 | 89.52 | 89.91 | 580,444 | +0.68(+0.76%) |
Jun 09, 2015 | 89.36 | 89.88 | 89.13 | 89.24 | 660,140 | +0.00(+0.00%) |
Jun 08, 2015 | 88.83 | 89.65 | 88.76 | 89.24 | 695,410 | +0.26(+0.29%) |
Jun 05, 2015 | 89.26 | 89.70 | 88.39 | 88.98 | 1,380,489 | -0.52(-0.58%) |
Jun 04, 2015 | 90.22 | 90.87 | 89.34 | 89.49 | 1,077,895 | -1.39(-1.53%) |
Jun 03, 2015 | 90.34 | 91.30 | 90.13 | 90.88 | 899,574 | +0.78(+0.87%) |
Jun 02, 2015 | 90.24 | 90.87 | 89.88 | 90.10 | 1,089,016 | -0.73(-0.80%) |
Jun 01, 2015 | 91.05 | 91.50 | 90.64 | 90.82 | 728,760 | -0.17(-0.19%) |
May 29, 2015 | 92.25 | 92.32 | 90.55 | 90.99 | 1,766,305 | -1.16(-1.26%) |
May 28, 2015 | 92.19 | 92.65 | 91.93 | 92.15 | 969,095 | -0.27(-0.29%) |
May 27, 2015 | 92.82 | 92.94 | 92.36 | 92.42 | 861,529 | -0.02(-0.02%) |
May 26, 2015 | 93.48 | 93.62 | 92.33 | 92.44 | 685,574 | -0.98(-1.05%) |
May 22, 2015 | 93.97 | 93.42 | 93.42 | 93.42 | 513,324 | -0.61(-0.65%) |
May 21, 2015 | 94.27 | 94.54 | 93.80 | 94.03 | 663,635 | -0.15(-0.16%) |
May 20, 2015 | 94.57 | 94.67 | 94.14 | 94.19 | 580,005 | -0.11(-0.11%) |
May 19, 2015 | 94.59 | 94.99 | 94.09 | 94.29 | 648,231 | -0.24(-0.25%) |
May 18, 2015 | 93.89 | 94.73 | 93.80 | 94.53 | 552,634 | +0.64(+0.68%) |
May 15, 2015 | 94.07 | 94.27 | 93.39 | 93.89 | 687,316 | -0.12(-0.13%) |
May 14, 2015 | 93.14 | 94.17 | 92.83 | 94.02 | 587,361 | +1.38(+1.49%) |
May 13, 2015 | 91.90 | 93.10 | 91.81 | 92.63 | 814,257 | +0.73(+0.80%) |
May 12, 2015 | 91.76 | 92.12 | 91.38 | 91.90 | 641,775 | -0.42(-0.45%) |
May 11, 2015 | 92.66 | 92.89 | 92.28 | 92.32 | 798,291 | -0.34(-0.37%) |
May 08, 2015 | 92.15 | 92.84 | 92.08 | 92.66 | 1,408,555 | +1.41(+1.55%) |
May 07, 2015 | 91.73 | 91.97 | 91.13 | 91.25 | 953,336 | -0.33(-0.36%) |
May 06, 2015 | 92.22 | 92.35 | 91.17 | 91.59 | 759,724 | -0.26(-0.28%) |
May 05, 2015 | 92.87 | 93.24 | 91.61 | 91.84 | 765,948 | -1.15(-1.24%) |
May 04, 2015 | 93.05 | 93.80 | 92.99 | 93.00 | 400,591 | -0.06(-0.06%) |