Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 86.09 | 87.13 | 85.70 | 86.07 | 1,129,763 | +0.07(+0.08%) |
Jul 30, 2015 | 87.89 | 89.08 | 84.08 | 86.00 | 2,448,076 | -4.39(-4.86%) |
Jul 29, 2015 | 89.59 | 90.78 | 89.44 | 90.39 | 1,447,480 | +1.06(+1.19%) |
Jul 28, 2015 | 87.58 | 89.55 | 87.58 | 89.33 | 1,054,523 | +2.02(+2.31%) |
Jul 27, 2015 | 86.94 | 87.37 | 86.67 | 87.31 | 719,563 | +0.17(+0.20%) |
Jul 24, 2015 | 87.47 | 88.07 | 86.99 | 87.14 | 415,594 | -0.44(-0.50%) |
Jul 23, 2015 | 87.95 | 88.18 | 87.38 | 87.58 | 354,067 | -0.21(-0.24%) |
Jul 22, 2015 | 87.45 | 88.12 | 87.16 | 87.79 | 494,275 | +0.53(+0.61%) |
Jul 21, 2015 | 87.76 | 88.46 | 87.10 | 87.26 | 711,074 | -0.46(-0.52%) |
Jul 20, 2015 | 87.82 | 88.02 | 87.32 | 87.72 | 340,916 | +0.02(+0.02%) |
Jul 17, 2015 | 87.71 | 87.78 | 87.14 | 87.70 | 421,927 | -0.16(-0.18%) |
Jul 16, 2015 | 87.69 | 88.49 | 87.35 | 87.86 | 464,639 | +0.50(+0.57%) |
Jul 15, 2015 | 87.79 | 87.98 | 87.21 | 87.36 | 381,450 | -0.51(-0.58%) |
Jul 14, 2015 | 87.88 | 88.20 | 87.62 | 87.87 | 528,288 | +0.08(+0.09%) |
Jul 13, 2015 | 87.18 | 87.86 | 86.79 | 87.79 | 479,965 | +0.99(+1.14%) |
Jul 10, 2015 | 85.93 | 87.17 | 85.93 | 86.80 | 567,190 | +1.82(+2.14%) |
Jul 09, 2015 | 85.73 | 86.12 | 84.97 | 84.98 | 678,520 | +0.18(+0.21%) |
Jul 08, 2015 | 85.96 | 86.89 | 84.78 | 84.80 | 691,940 | -1.65(-1.91%) |
Jul 07, 2015 | 86.10 | 86.53 | 84.99 | 86.45 | 641,443 | +0.36(+0.42%) |
Jul 06, 2015 | 85.17 | 86.50 | 85.17 | 86.09 | 1,374,209 | +0.18(+0.21%) |
Jul 02, 2015 | 84.51 | 85.91 | 85.91 | 85.91 | 1,381,500 | +1.53(+1.81%) |
Jul 01, 2015 | 84.88 | 84.93 | 83.84 | 84.38 | 753,458 | +0.05(+0.06%) |
Jun 30, 2015 | 84.60 | 84.89 | 83.94 | 84.33 | 593,287 | +0.73(+0.87%) |
Jun 29, 2015 | 84.62 | 85.00 | 83.56 | 83.60 | 861,529 | -1.69(-1.98%) |
Jun 26, 2015 | 85.54 | 85.80 | 84.89 | 85.29 | 844,115 | -0.03(-0.04%) |
Jun 25, 2015 | 86.02 | 86.56 | 85.20 | 85.32 | 715,340 | -0.70(-0.81%) |
Jun 24, 2015 | 87.02 | 87.44 | 85.99 | 86.02 | 574,289 | -1.33(-1.52%) |
Jun 23, 2015 | 88.18 | 88.18 | 87.34 | 87.35 | 551,146 | -0.69(-0.78%) |
Jun 22, 2015 | 88.59 | 88.59 | 87.88 | 88.04 | 571,519 | +0.04(+0.05%) |
Jun 19, 2015 | 87.65 | 88.26 | 87.56 | 88.00 | 1,635,757 | +0.29(+0.33%) |
Jun 18, 2015 | 86.73 | 88.08 | 86.28 | 87.71 | 809,991 | +1.74(+2.02%) |
Jun 17, 2015 | 86.34 | 86.49 | 85.40 | 85.97 | 639,886 | -0.11(-0.13%) |
Jun 16, 2015 | 85.37 | 86.30 | 85.07 | 86.08 | 941,286 | +0.77(+0.90%) |
Jun 15, 2015 | 85.52 | 85.61 | 84.86 | 85.31 | 636,572 | -0.47(-0.55%) |
Jun 12, 2015 | 86.41 | 86.61 | 85.71 | 85.78 | 641,600 | -0.85(-0.98%) |
Jun 11, 2015 | 86.48 | 86.89 | 86.15 | 86.63 | 608,091 | +0.37(+0.43%) |
Jun 10, 2015 | 86.00 | 86.40 | 85.57 | 86.26 | 1,393,117 | +0.32(+0.37%) |
Jun 09, 2015 | 86.01 | 86.35 | 85.78 | 85.94 | 456,729 | -0.21(-0.24%) |
Jun 08, 2015 | 86.57 | 87.04 | 86.12 | 86.15 | 856,997 | -0.67(-0.77%) |
Jun 05, 2015 | 86.40 | 86.92 | 85.82 | 86.82 | 661,983 | +0.13(+0.15%) |
Jun 04, 2015 | 87.29 | 87.79 | 86.59 | 86.69 | 907,762 | -0.84(-0.96%) |
Jun 03, 2015 | 86.76 | 87.71 | 86.65 | 87.53 | 704,949 | +1.07(+1.24%) |
Jun 02, 2015 | 85.86 | 86.94 | 85.55 | 86.46 | 651,543 | +0.55(+0.64%) |
Jun 01, 2015 | 86.53 | 86.76 | 85.60 | 85.91 | 1,137,065 | -0.69(-0.80%) |
May 29, 2015 | 87.66 | 87.96 | 86.40 | 86.60 | 1,654,070 | -0.80(-0.92%) |
May 28, 2015 | 87.04 | 87.62 | 86.59 | 87.40 | 758,821 | +0.29(+0.33%) |
May 27, 2015 | 86.72 | 87.35 | 86.12 | 87.11 | 807,667 | +0.74(+0.86%) |
May 26, 2015 | 87.21 | 87.57 | 85.97 | 86.37 | 645,958 | -1.20(-1.37%) |
May 22, 2015 | 87.30 | 87.57 | 87.57 | 87.57 | 708,200 | +0.06(+0.07%) |
May 21, 2015 | 87.41 | 87.63 | 87.07 | 87.51 | 828,895 | -0.04(-0.05%) |
May 20, 2015 | 87.35 | 88.14 | 87.23 | 87.55 | 749,992 | +0.11(+0.13%) |
May 19, 2015 | 87.88 | 87.99 | 87.26 | 87.44 | 964,419 | -0.22(-0.25%) |
May 18, 2015 | 87.39 | 87.89 | 86.87 | 87.66 | 900,695 | +0.41(+0.47%) |
May 15, 2015 | 87.78 | 88.24 | 86.88 | 87.25 | 1,091,958 | -0.34(-0.39%) |
May 14, 2015 | 86.83 | 87.69 | 86.77 | 87.59 | 1,006,901 | +1.53(+1.78%) |
May 13, 2015 | 86.86 | 86.86 | 85.71 | 86.06 | 1,058,915 | -0.84(-0.97%) |
May 12, 2015 | 87.16 | 87.60 | 86.69 | 86.90 | 506,491 | -0.74(-0.84%) |
May 11, 2015 | 87.71 | 88.01 | 87.44 | 87.64 | 459,860 | -0.30(-0.34%) |
May 08, 2015 | 88.03 | 88.63 | 87.71 | 87.94 | 675,781 | +0.75(+0.86%) |
May 07, 2015 | 87.09 | 87.73 | 86.83 | 87.19 | 848,444 | +0.49(+0.57%) |
May 06, 2015 | 86.79 | 87.10 | 86.15 | 86.70 | 619,347 | +0.06(+0.07%) |
May 05, 2015 | 88.35 | 88.42 | 86.61 | 86.64 | 734,795 | -1.75(-1.98%) |
May 04, 2015 | 88.96 | 89.25 | 88.06 | 88.39 | 936,957 | -0.20(-0.23%) |