Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 87.92 | 89.05 | 87.32 | 88.57 | 443,949 | +1.03(+1.18%) |
Jul 30, 2015 | 86.10 | 87.65 | 84.90 | 87.54 | 386,976 | +0.57(+0.66%) |
Jul 29, 2015 | 85.71 | 87.27 | 85.36 | 86.97 | 295,531 | +1.13(+1.32%) |
Jul 28, 2015 | 85.80 | 86.09 | 84.88 | 85.84 | 228,467 | +0.42(+0.49%) |
Jul 27, 2015 | 85.54 | 85.72 | 85.14 | 85.42 | 186,705 | -0.80(-0.93%) |
Jul 24, 2015 | 86.58 | 87.34 | 85.91 | 86.22 | 225,525 | -0.45(-0.52%) |
Jul 23, 2015 | 87.07 | 87.83 | 86.44 | 86.67 | 203,643 | -0.37(-0.43%) |
Jul 22, 2015 | 86.08 | 87.38 | 85.95 | 87.04 | 207,026 | +0.60(+0.69%) |
Jul 21, 2015 | 87.38 | 87.72 | 86.41 | 86.44 | 219,650 | -1.11(-1.27%) |
Jul 20, 2015 | 87.34 | 87.89 | 87.09 | 87.55 | 145,617 | +0.14(+0.16%) |
Jul 17, 2015 | 88.05 | 88.05 | 86.94 | 87.41 | 191,685 | -0.69(-0.78%) |
Jul 16, 2015 | 87.17 | 88.19 | 87.00 | 88.10 | 292,741 | +1.21(+1.39%) |
Jul 15, 2015 | 86.89 | 87.25 | 86.54 | 86.89 | 171,438 | -0.05(-0.06%) |
Jul 14, 2015 | 86.68 | 87.06 | 86.40 | 86.94 | 439,262 | +0.67(+0.78%) |
Jul 13, 2015 | 86.64 | 87.21 | 86.22 | 86.27 | 419,328 | +0.15(+0.17%) |
Jul 10, 2015 | 86.78 | 86.84 | 85.84 | 86.12 | 300,660 | +0.79(+0.93%) |
Jul 09, 2015 | 86.41 | 86.41 | 85.31 | 85.33 | 182,177 | +0.05(+0.06%) |
Jul 08, 2015 | 85.61 | 86.01 | 84.79 | 85.28 | 293,101 | -0.77(-0.89%) |
Jul 07, 2015 | 86.54 | 86.80 | 85.29 | 86.05 | 327,644 | -0.29(-0.34%) |
Jul 06, 2015 | 85.84 | 87.12 | 85.84 | 86.34 | 223,806 | -0.16(-0.18%) |
Jul 02, 2015 | 86.46 | 86.50 | 86.50 | 86.50 | 321,800 | +0.36(+0.42%) |
Jul 01, 2015 | 86.50 | 87.08 | 85.64 | 86.14 | 379,110 | +0.36(+0.42%) |
Jun 30, 2015 | 86.02 | 86.15 | 85.20 | 85.78 | 465,736 | +0.27(+0.32%) |
Jun 29, 2015 | 87.03 | 87.44 | 85.42 | 85.51 | 288,801 | -2.11(-2.41%) |
Jun 26, 2015 | 88.08 | 88.41 | 87.20 | 87.62 | 513,808 | -0.17(-0.19%) |
Jun 25, 2015 | 87.94 | 88.12 | 87.19 | 87.79 | 203,115 | +0.05(+0.06%) |
Jun 24, 2015 | 89.10 | 89.10 | 87.60 | 87.74 | 270,235 | -1.33(-1.49%) |
Jun 23, 2015 | 88.58 | 89.07 | 88.21 | 89.07 | 310,880 | +0.71(+0.80%) |
Jun 22, 2015 | 87.95 | 88.43 | 87.56 | 88.36 | 420,029 | +0.58(+0.66%) |
Jun 19, 2015 | 87.84 | 88.15 | 87.45 | 87.78 | 754,686 | -0.27(-0.31%) |
Jun 18, 2015 | 87.90 | 88.33 | 87.55 | 88.05 | 360,515 | +0.34(+0.39%) |
Jun 17, 2015 | 87.75 | 87.98 | 87.41 | 87.71 | 320,193 | +0.18(+0.21%) |
Jun 16, 2015 | 86.46 | 87.63 | 86.40 | 87.53 | 256,819 | +0.94(+1.09%) |
Jun 15, 2015 | 86.16 | 86.68 | 85.06 | 86.59 | 279,655 | -0.40(-0.46%) |
Jun 12, 2015 | 87.10 | 87.26 | 86.55 | 86.99 | 246,751 | -0.42(-0.48%) |
Jun 11, 2015 | 86.74 | 87.44 | 86.72 | 87.41 | 260,072 | +0.70(+0.81%) |
Jun 10, 2015 | 86.36 | 86.91 | 85.92 | 86.71 | 270,965 | +0.84(+0.98%) |
Jun 09, 2015 | 85.74 | 86.15 | 85.25 | 85.87 | 253,574 | -0.13(-0.15%) |
Jun 08, 2015 | 86.82 | 87.27 | 85.91 | 86.00 | 364,475 | -1.06(-1.22%) |
Jun 05, 2015 | 86.40 | 87.12 | 85.96 | 87.06 | 391,602 | +0.47(+0.54%) |
Jun 04, 2015 | 86.52 | 87.12 | 86.35 | 86.59 | 382,604 | -0.72(-0.82%) |
Jun 03, 2015 | 86.67 | 87.89 | 86.46 | 87.31 | 442,194 | +0.64(+0.74%) |
Jun 02, 2015 | 86.45 | 86.98 | 85.95 | 86.67 | 372,074 | -0.21(-0.24%) |
Jun 01, 2015 | 87.88 | 88.73 | 86.58 | 86.88 | 802,930 | -0.60(-0.69%) |
May 29, 2015 | 88.50 | 88.65 | 86.93 | 87.48 | 3,523,818 | -0.74(-0.84%) |
May 28, 2015 | 88.53 | 88.80 | 87.58 | 88.22 | 601,341 | -0.19(-0.21%) |
May 27, 2015 | 87.08 | 88.52 | 86.78 | 88.41 | 661,582 | +1.44(+1.66%) |
May 26, 2015 | 87.02 | 87.33 | 86.50 | 86.97 | 1,034,600 | -0.24(-0.28%) |
May 22, 2015 | 87.47 | 87.21 | 87.21 | 87.21 | 850,500 | -0.51(-0.58%) |
May 21, 2015 | 88.30 | 88.30 | 87.63 | 87.72 | 459,760 | -0.41(-0.47%) |
May 20, 2015 | 87.65 | 88.51 | 87.31 | 88.13 | 808,707 | +0.71(+0.81%) |
May 19, 2015 | 87.64 | 87.94 | 87.25 | 87.42 | 349,400 | -0.34(-0.39%) |
May 18, 2015 | 87.20 | 87.87 | 87.16 | 87.76 | 481,829 | +0.29(+0.33%) |
May 15, 2015 | 87.69 | 88.15 | 86.89 | 87.47 | 714,980 | -0.57(-0.65%) |
May 14, 2015 | 86.50 | 88.12 | 86.41 | 88.04 | 760,347 | +1.84(+2.13%) |
May 13, 2015 | 85.09 | 86.36 | 84.17 | 86.20 | 783,539 | +2.45(+2.93%) |
May 12, 2015 | 84.20 | 84.24 | 82.95 | 83.75 | 289,342 | -0.72(-0.85%) |
May 11, 2015 | 85.34 | 86.33 | 84.41 | 84.47 | 362,086 | -1.14(-1.33%) |
May 08, 2015 | 86.03 | 87.32 | 85.41 | 85.61 | 504,007 | +0.63(+0.74%) |
May 07, 2015 | 84.46 | 85.96 | 84.15 | 84.98 | 391,559 | +0.88(+1.05%) |
May 06, 2015 | 83.64 | 84.19 | 83.27 | 84.10 | 443,130 | +0.47(+0.56%) |
May 05, 2015 | 84.69 | 84.81 | 83.45 | 83.63 | 353,801 | -1.06(-1.25%) |
May 04, 2015 | 84.35 | 85.44 | 84.35 | 84.69 | 465,557 | +0.60(+0.71%) |