Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 91.89 | 92.68 | 91.59 | 92.21 | 1,378,508 | +0.39(+0.42%) |
Jul 30, 2015 | 91.80 | 91.98 | 91.34 | 91.82 | 747,711 | -0.13(-0.14%) |
Jul 29, 2015 | 92.02 | 92.23 | 91.39 | 91.94 | 1,356,275 | +0.33(+0.36%) |
Jul 28, 2015 | 90.67 | 91.74 | 90.14 | 91.61 | 1,235,462 | +1.43(+1.59%) |
Jul 27, 2015 | 90.92 | 91.23 | 89.88 | 90.18 | 2,410,191 | -0.86(-0.94%) |
Jul 24, 2015 | 90.20 | 93.76 | 90.01 | 91.03 | 3,341,237 | +2.45(+2.77%) |
Jul 23, 2015 | 89.22 | 89.22 | 88.36 | 88.58 | 1,788,854 | -0.26(-0.29%) |
Jul 22, 2015 | 89.16 | 89.45 | 88.42 | 88.84 | 1,496,348 | -0.47(-0.52%) |
Jul 21, 2015 | 88.77 | 89.47 | 88.55 | 89.31 | 1,354,154 | +0.61(+0.69%) |
Jul 20, 2015 | 88.60 | 88.95 | 88.40 | 88.70 | 693,675 | +0.15(+0.17%) |
Jul 17, 2015 | 88.24 | 88.57 | 87.87 | 88.55 | 962,021 | +0.04(+0.04%) |
Jul 16, 2015 | 88.62 | 88.65 | 87.81 | 88.51 | 1,231,345 | +0.60(+0.68%) |
Jul 15, 2015 | 88.61 | 88.63 | 87.85 | 87.91 | 1,180,960 | -0.68(-0.76%) |
Jul 14, 2015 | 88.15 | 88.80 | 87.86 | 88.59 | 869,434 | +0.57(+0.65%) |
Jul 13, 2015 | 87.45 | 88.08 | 87.37 | 88.02 | 826,890 | +1.14(+1.31%) |
Jul 10, 2015 | 87.18 | 87.37 | 86.38 | 86.89 | 1,323,901 | +0.64(+0.74%) |
Jul 09, 2015 | 87.23 | 87.34 | 86.23 | 86.25 | 1,052,933 | +0.22(+0.25%) |
Jul 08, 2015 | 86.96 | 87.02 | 86.01 | 86.03 | 1,006,023 | -1.33(-1.53%) |
Jul 07, 2015 | 86.90 | 87.45 | 85.70 | 87.36 | 1,122,997 | +0.82(+0.95%) |
Jul 06, 2015 | 85.58 | 86.60 | 85.44 | 86.54 | 945,193 | +0.21(+0.24%) |
Jul 02, 2015 | 86.78 | 86.34 | 86.34 | 86.34 | 711,299 | -0.28(-0.32%) |
Jul 01, 2015 | 86.76 | 86.94 | 86.05 | 86.62 | 868,463 | +0.45(+0.52%) |
Jun 30, 2015 | 86.82 | 86.99 | 85.97 | 86.16 | 1,087,815 | +0.19(+0.22%) |
Jun 29, 2015 | 87.15 | 87.75 | 85.90 | 85.98 | 1,279,275 | -1.79(-2.03%) |
Jun 26, 2015 | 86.99 | 88.26 | 86.83 | 87.76 | 1,655,778 | +1.11(+1.28%) |
Jun 25, 2015 | 87.04 | 87.30 | 86.50 | 86.65 | 957,292 | -0.24(-0.28%) |
Jun 24, 2015 | 86.61 | 87.38 | 86.43 | 86.89 | 1,551,123 | +0.09(+0.10%) |
Jun 23, 2015 | 87.41 | 87.74 | 86.67 | 86.80 | 1,066,227 | -0.70(-0.80%) |
Jun 22, 2015 | 87.59 | 87.95 | 87.35 | 87.50 | 673,119 | +0.47(+0.54%) |
Jun 19, 2015 | 87.20 | 87.41 | 86.88 | 87.03 | 1,263,878 | -0.24(-0.28%) |
Jun 18, 2015 | 85.71 | 87.44 | 85.71 | 87.28 | 1,203,957 | +1.84(+2.16%) |
Jun 17, 2015 | 85.65 | 85.79 | 84.96 | 85.43 | 763,772 | -0.05(-0.06%) |
Jun 16, 2015 | 84.96 | 85.62 | 84.78 | 85.49 | 801,812 | +0.44(+0.52%) |
Jun 15, 2015 | 85.39 | 85.50 | 84.37 | 85.05 | 1,321,991 | -0.90(-1.05%) |
Jun 12, 2015 | 86.34 | 86.68 | 85.82 | 85.95 | 700,390 | -0.78(-0.90%) |
Jun 11, 2015 | 86.35 | 87.01 | 86.13 | 86.73 | 888,819 | +0.48(+0.55%) |
Jun 10, 2015 | 84.90 | 86.34 | 84.59 | 86.25 | 1,329,707 | +1.66(+1.96%) |
Jun 09, 2015 | 84.87 | 85.11 | 84.40 | 84.59 | 842,801 | -0.41(-0.49%) |
Jun 08, 2015 | 85.31 | 85.76 | 84.99 | 85.00 | 679,735 | -0.52(-0.61%) |
Jun 05, 2015 | 85.38 | 85.69 | 84.89 | 85.52 | 871,549 | +0.14(+0.17%) |
Jun 04, 2015 | 86.04 | 86.22 | 85.10 | 85.38 | 1,077,542 | -0.90(-1.04%) |
Jun 03, 2015 | 86.65 | 86.65 | 85.89 | 86.28 | 673,436 | -0.06(-0.07%) |
Jun 02, 2015 | 86.02 | 86.81 | 85.47 | 86.34 | 864,834 | -0.01(-0.01%) |
Jun 01, 2015 | 86.84 | 87.00 | 85.74 | 86.35 | 925,474 | -0.01(-0.01%) |
May 29, 2015 | 86.38 | 87.25 | 86.00 | 86.36 | 1,480,485 | -0.10(-0.11%) |
May 28, 2015 | 86.66 | 87.09 | 86.09 | 86.46 | 960,135 | -0.31(-0.36%) |
May 27, 2015 | 86.24 | 86.95 | 85.84 | 86.77 | 990,111 | +0.95(+1.11%) |
May 26, 2015 | 86.58 | 86.58 | 85.61 | 85.82 | 1,296,112 | -0.82(-0.94%) |
May 22, 2015 | 86.41 | 86.64 | 86.64 | 86.64 | 1,411,342 | +0.04(+0.04%) |
May 21, 2015 | 86.83 | 87.00 | 86.36 | 86.60 | 828,510 | -0.34(-0.39%) |
May 20, 2015 | 86.84 | 87.65 | 86.84 | 86.94 | 1,095,120 | +0.09(+0.10%) |
May 19, 2015 | 86.67 | 87.11 | 86.39 | 86.85 | 1,142,068 | +0.08(+0.09%) |
May 18, 2015 | 85.96 | 87.04 | 85.82 | 86.77 | 1,108,400 | +0.97(+1.13%) |
May 15, 2015 | 85.55 | 85.96 | 85.34 | 85.80 | 1,403,580 | +0.22(+0.26%) |
May 14, 2015 | 84.14 | 85.65 | 83.85 | 85.58 | 1,469,005 | +2.11(+2.53%) |
May 13, 2015 | 83.68 | 84.28 | 83.29 | 83.47 | 914,297 | -0.15(-0.18%) |
May 12, 2015 | 84.43 | 84.57 | 83.58 | 83.62 | 1,222,514 | -1.15(-1.36%) |
May 11, 2015 | 84.98 | 85.18 | 84.63 | 84.77 | 825,399 | -0.18(-0.21%) |
May 08, 2015 | 84.24 | 85.17 | 83.99 | 84.95 | 1,400,908 | +1.75(+2.11%) |
May 07, 2015 | 82.98 | 83.80 | 82.98 | 83.20 | 892,193 | +0.04(+0.05%) |
May 06, 2015 | 83.88 | 83.97 | 82.77 | 83.15 | 1,096,269 | -0.31(-0.37%) |
May 05, 2015 | 83.74 | 84.04 | 83.07 | 83.46 | 1,145,068 | -0.66(-0.78%) |
May 04, 2015 | 84.13 | 84.58 | 83.96 | 84.11 | 1,163,192 | +0.21(+0.25%) |