Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 87.92 | 88.86 | 87.55 | 88.30 | 268,741 | +0.75(+0.86%) |
Jul 30, 2015 | 85.23 | 88.11 | 84.93 | 87.55 | 422,348 | +1.84(+2.15%) |
Jul 29, 2015 | 83.63 | 85.96 | 83.51 | 85.71 | 408,982 | +2.06(+2.46%) |
Jul 28, 2015 | 83.59 | 84.35 | 82.50 | 83.65 | 325,100 | +0.52(+0.63%) |
Jul 27, 2015 | 84.18 | 84.70 | 82.48 | 83.13 | 544,571 | -1.40(-1.66%) |
Jul 24, 2015 | 87.91 | 88.51 | 83.70 | 84.53 | 438,989 | -3.34(-3.80%) |
Jul 23, 2015 | 87.05 | 89.01 | 86.12 | 87.87 | 460,333 | +0.93(+1.07%) |
Jul 22, 2015 | 89.01 | 89.67 | 86.16 | 86.94 | 836,963 | -4.46(-4.88%) |
Jul 21, 2015 | 93.25 | 94.36 | 89.99 | 91.40 | 1,215,381 | -4.14(-4.33%) |
Jul 20, 2015 | 95.30 | 96.58 | 94.26 | 95.54 | 284,138 | +0.37(+0.39%) |
Jul 17, 2015 | 93.87 | 95.34 | 93.51 | 95.17 | 414,141 | +1.14(+1.21%) |
Jul 16, 2015 | 94.17 | 94.49 | 93.52 | 94.03 | 306,702 | +0.53(+0.57%) |
Jul 15, 2015 | 93.58 | 93.92 | 92.95 | 93.50 | 187,585 | +0.13(+0.14%) |
Jul 14, 2015 | 93.76 | 94.40 | 93.12 | 93.37 | 215,745 | -0.56(-0.60%) |
Jul 13, 2015 | 92.00 | 94.19 | 91.67 | 93.93 | 355,208 | +2.95(+3.24%) |
Jul 10, 2015 | 90.96 | 91.61 | 90.66 | 90.98 | 173,150 | +0.95(+1.06%) |
Jul 09, 2015 | 90.38 | 90.72 | 89.15 | 90.03 | 220,758 | +0.56(+0.63%) |
Jul 08, 2015 | 90.99 | 91.05 | 88.74 | 89.47 | 189,861 | -2.31(-2.52%) |
Jul 07, 2015 | 91.00 | 91.84 | 89.94 | 91.78 | 262,339 | +0.86(+0.95%) |
Jul 06, 2015 | 90.44 | 92.40 | 90.10 | 90.92 | 212,016 | -0.14(-0.15%) |
Jul 02, 2015 | 92.49 | 91.06 | 91.06 | 91.06 | 239,300 | -1.21(-1.31%) |
Jul 01, 2015 | 91.44 | 93.08 | 91.30 | 92.27 | 291,675 | +1.65(+1.82%) |
Jun 30, 2015 | 90.82 | 91.49 | 90.00 | 90.62 | 216,576 | +0.56(+0.62%) |
Jun 29, 2015 | 92.06 | 92.15 | 89.99 | 90.06 | 145,761 | -2.47(-2.67%) |
Jun 26, 2015 | 92.73 | 93.29 | 91.88 | 92.53 | 356,044 | -0.20(-0.22%) |
Jun 25, 2015 | 92.88 | 93.40 | 92.42 | 92.73 | 232,626 | +0.00(+0.00%) |
Jun 24, 2015 | 92.00 | 93.06 | 91.94 | 92.73 | 460,307 | +0.59(+0.64%) |
Jun 23, 2015 | 89.84 | 92.18 | 89.61 | 92.14 | 471,353 | +2.58(+2.88%) |
Jun 22, 2015 | 88.67 | 89.99 | 88.26 | 89.56 | 195,138 | +1.34(+1.52%) |
Jun 19, 2015 | 88.03 | 89.30 | 87.93 | 88.22 | 505,105 | +0.28(+0.32%) |
Jun 18, 2015 | 88.51 | 88.94 | 87.78 | 87.94 | 339,703 | -0.33(-0.37%) |
Jun 17, 2015 | 89.02 | 89.19 | 87.78 | 88.27 | 204,595 | -0.40(-0.45%) |
Jun 16, 2015 | 87.02 | 88.92 | 86.39 | 88.67 | 218,465 | +1.69(+1.94%) |
Jun 15, 2015 | 87.14 | 87.58 | 86.46 | 86.98 | 163,201 | -0.64(-0.73%) |
Jun 12, 2015 | 87.88 | 88.00 | 86.90 | 87.62 | 291,400 | -0.52(-0.59%) |
Jun 11, 2015 | 89.07 | 89.30 | 87.84 | 88.14 | 220,893 | -0.82(-0.92%) |
Jun 10, 2015 | 88.88 | 89.50 | 88.59 | 88.96 | 205,456 | +0.37(+0.42%) |
Jun 09, 2015 | 89.11 | 89.94 | 88.10 | 88.59 | 152,527 | -0.79(-0.88%) |
Jun 08, 2015 | 89.65 | 91.00 | 89.26 | 89.38 | 189,185 | -0.62(-0.69%) |
Jun 05, 2015 | 87.09 | 90.00 | 86.26 | 90.00 | 346,033 | +2.92(+3.35%) |
Jun 04, 2015 | 86.82 | 87.86 | 86.57 | 87.08 | 197,174 | -0.38(-0.43%) |
Jun 03, 2015 | 86.55 | 87.99 | 85.98 | 87.46 | 202,850 | +1.34(+1.56%) |
Jun 02, 2015 | 85.36 | 86.85 | 85.36 | 86.12 | 213,878 | +0.19(+0.22%) |
Jun 01, 2015 | 85.10 | 86.95 | 84.58 | 85.93 | 219,897 | +0.81(+0.95%) |
May 29, 2015 | 86.84 | 87.34 | 85.10 | 85.12 | 306,711 | -1.59(-1.83%) |
May 28, 2015 | 86.91 | 87.24 | 86.38 | 86.71 | 147,683 | -0.21(-0.24%) |
May 27, 2015 | 85.71 | 87.16 | 85.12 | 86.92 | 210,765 | +1.28(+1.49%) |
May 26, 2015 | 85.83 | 86.36 | 84.82 | 85.64 | 252,099 | -0.23(-0.27%) |
May 22, 2015 | 86.36 | 85.87 | 85.87 | 85.87 | 136,500 | -0.52(-0.60%) |
May 21, 2015 | 86.48 | 87.17 | 86.35 | 86.39 | 158,266 | -0.36(-0.41%) |
May 20, 2015 | 86.48 | 87.22 | 85.72 | 86.75 | 132,449 | +0.33(+0.38%) |
May 19, 2015 | 86.96 | 87.50 | 86.09 | 86.42 | 198,880 | -0.43(-0.50%) |
May 18, 2015 | 84.75 | 87.03 | 84.64 | 86.85 | 197,584 | +2.19(+2.59%) |
May 15, 2015 | 84.46 | 84.90 | 83.92 | 84.66 | 197,663 | +0.12(+0.14%) |
May 14, 2015 | 85.18 | 85.19 | 83.76 | 84.54 | 166,962 | +0.00(+0.00%) |
May 13, 2015 | 85.11 | 85.79 | 84.28 | 84.54 | 191,646 | -0.63(-0.74%) |
May 12, 2015 | 85.28 | 85.97 | 84.41 | 85.17 | 260,536 | -0.48(-0.56%) |
May 11, 2015 | 86.05 | 86.69 | 85.58 | 85.65 | 269,996 | -0.19(-0.22%) |
May 08, 2015 | 85.69 | 86.74 | 85.02 | 85.84 | 320,447 | +1.04(+1.23%) |
May 07, 2015 | 84.46 | 85.78 | 84.25 | 84.80 | 382,932 | +0.60(+0.71%) |
May 06, 2015 | 84.33 | 84.56 | 82.32 | 84.20 | 476,798 | +0.47(+0.56%) |
May 05, 2015 | 85.02 | 85.98 | 83.63 | 83.73 | 269,713 | -1.60(-1.88%) |
May 04, 2015 | 85.12 | 85.80 | 84.93 | 85.33 | 286,561 | +0.36(+0.42%) |