Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 93.91 | 93.93 | 92.99 | 93.41 | 830,470 | -0.03(-0.03%) |
Jul 30, 2015 | 93.07 | 93.58 | 92.49 | 93.44 | 556,310 | -0.05(-0.05%) |
Jul 29, 2015 | 92.02 | 93.64 | 91.88 | 93.48 | 724,238 | +1.86(+2.03%) |
Jul 28, 2015 | 90.54 | 91.85 | 89.88 | 91.63 | 1,014,916 | +1.53(+1.70%) |
Jul 27, 2015 | 91.34 | 91.42 | 89.88 | 90.10 | 705,458 | -1.40(-1.53%) |
Jul 24, 2015 | 90.73 | 91.60 | 90.47 | 91.50 | 1,172,423 | -0.08(-0.09%) |
Jul 23, 2015 | 93.12 | 94.17 | 90.72 | 91.58 | 2,179,890 | +1.18(+1.31%) |
Jul 22, 2015 | 89.56 | 90.48 | 89.52 | 90.40 | 533,803 | +0.69(+0.76%) |
Jul 21, 2015 | 90.22 | 90.48 | 89.60 | 89.72 | 651,931 | -0.60(-0.67%) |
Jul 20, 2015 | 90.16 | 90.81 | 90.12 | 90.32 | 454,490 | +0.18(+0.20%) |
Jul 17, 2015 | 91.63 | 91.63 | 89.61 | 90.14 | 862,478 | -1.45(-1.58%) |
Jul 16, 2015 | 90.61 | 91.66 | 90.29 | 91.58 | 667,791 | +1.37(+1.52%) |
Jul 15, 2015 | 90.04 | 90.58 | 89.32 | 90.21 | 652,454 | +0.06(+0.07%) |
Jul 14, 2015 | 91.05 | 91.05 | 90.09 | 90.15 | 770,714 | -0.68(-0.75%) |
Jul 13, 2015 | 89.87 | 90.95 | 89.87 | 90.82 | 625,816 | +1.40(+1.56%) |
Jul 10, 2015 | 88.72 | 89.63 | 88.47 | 89.42 | 742,250 | +1.20(+1.36%) |
Jul 09, 2015 | 88.71 | 89.17 | 88.02 | 88.23 | 774,031 | +0.16(+0.18%) |
Jul 08, 2015 | 89.11 | 89.11 | 87.95 | 88.07 | 712,632 | -1.52(-1.69%) |
Jul 07, 2015 | 89.66 | 90.20 | 88.49 | 89.59 | 925,253 | +0.14(+0.15%) |
Jul 06, 2015 | 89.13 | 89.64 | 88.94 | 89.45 | 537,276 | -0.38(-0.42%) |
Jul 02, 2015 | 90.06 | 89.83 | 89.83 | 89.83 | 404,094 | -0.17(-0.19%) |
Jul 01, 2015 | 89.58 | 90.02 | 89.13 | 90.00 | 594,620 | +1.20(+1.35%) |
Jun 30, 2015 | 89.74 | 89.74 | 88.75 | 88.80 | 694,300 | -0.32(-0.36%) |
Jun 29, 2015 | 90.78 | 91.24 | 89.09 | 89.12 | 599,547 | -2.25(-2.46%) |
Jun 26, 2015 | 91.45 | 91.93 | 91.03 | 91.37 | 1,751,166 | +0.25(+0.27%) |
Jun 25, 2015 | 89.16 | 91.39 | 89.16 | 91.13 | 549,540 | +0.30(+0.33%) |
Jun 24, 2015 | 91.39 | 91.83 | 90.81 | 90.82 | 433,751 | -0.84(-0.92%) |
Jun 23, 2015 | 92.23 | 92.23 | 91.40 | 91.66 | 443,009 | -0.34(-0.37%) |
Jun 22, 2015 | 91.60 | 92.50 | 91.51 | 92.00 | 448,435 | +0.80(+0.88%) |
Jun 19, 2015 | 90.69 | 91.62 | 90.38 | 91.20 | 577,559 | +0.38(+0.41%) |
Jun 18, 2015 | 89.72 | 90.88 | 89.35 | 90.82 | 740,557 | +1.51(+1.69%) |
Jun 17, 2015 | 89.43 | 89.63 | 88.92 | 89.31 | 714,415 | +0.14(+0.15%) |
Jun 16, 2015 | 89.03 | 89.44 | 88.75 | 89.18 | 499,106 | -0.05(-0.05%) |
Jun 15, 2015 | 89.75 | 90.28 | 88.87 | 89.22 | 566,184 | -0.91(-1.00%) |
Jun 12, 2015 | 90.55 | 90.60 | 89.99 | 90.13 | 308,565 | -0.76(-0.84%) |
Jun 11, 2015 | 90.67 | 91.08 | 90.48 | 90.89 | 304,297 | +0.50(+0.56%) |
Jun 10, 2015 | 89.91 | 90.61 | 89.84 | 90.38 | 473,581 | +0.63(+0.70%) |
Jun 09, 2015 | 88.90 | 89.87 | 88.61 | 89.75 | 588,550 | +0.77(+0.86%) |
Jun 08, 2015 | 89.56 | 89.59 | 88.85 | 88.98 | 531,116 | -0.48(-0.54%) |
Jun 05, 2015 | 89.16 | 89.16 | 88.58 | 89.47 | 349,959 | +0.22(+0.25%) |
Jun 04, 2015 | 89.98 | 90.32 | 89.12 | 89.25 | 373,586 | -1.10(-1.21%) |
Jun 03, 2015 | 89.97 | 90.70 | 89.86 | 90.35 | 682,091 | +0.48(+0.54%) |
Jun 02, 2015 | 90.87 | 90.91 | 89.72 | 89.86 | 834,474 | -1.64(-1.79%) |
Jun 01, 2015 | 91.78 | 91.90 | 90.93 | 91.50 | 484,369 | -0.27(-0.29%) |
May 29, 2015 | 91.52 | 92.00 | 91.13 | 91.77 | 770,603 | +0.04(+0.04%) |
May 28, 2015 | 91.81 | 92.31 | 91.31 | 91.73 | 407,110 | -0.08(-0.09%) |
May 27, 2015 | 90.56 | 92.06 | 90.32 | 91.81 | 435,073 | +1.24(+1.37%) |
May 26, 2015 | 91.58 | 91.73 | 90.30 | 90.57 | 598,067 | -1.14(-1.25%) |
May 22, 2015 | 91.46 | 91.71 | 91.71 | 91.71 | 542,838 | +0.20(+0.22%) |
May 21, 2015 | 90.77 | 91.56 | 90.66 | 91.51 | 388,398 | +0.40(+0.44%) |
May 20, 2015 | 91.34 | 91.65 | 90.91 | 91.11 | 415,029 | -0.29(-0.32%) |
May 19, 2015 | 91.55 | 91.55 | 91.14 | 91.40 | 418,163 | -0.12(-0.13%) |
May 18, 2015 | 90.27 | 91.73 | 90.19 | 91.52 | 484,146 | +1.32(+1.47%) |
May 15, 2015 | 90.96 | 91.37 | 90.05 | 90.20 | 668,154 | -0.65(-0.71%) |
May 14, 2015 | 90.20 | 90.94 | 90.08 | 90.84 | 620,319 | +1.27(+1.42%) |
May 13, 2015 | 89.68 | 90.03 | 89.02 | 89.58 | 675,444 | -0.16(-0.17%) |
May 12, 2015 | 90.29 | 90.34 | 89.71 | 89.73 | 658,773 | -0.92(-1.02%) |
May 11, 2015 | 90.01 | 91.14 | 90.01 | 90.65 | 664,040 | +0.47(+0.52%) |
May 08, 2015 | 89.89 | 90.91 | 89.50 | 90.19 | 457,902 | +0.87(+0.97%) |
May 07, 2015 | 89.38 | 90.07 | 89.03 | 89.32 | 843,817 | -0.55(-0.61%) |
May 06, 2015 | 89.86 | 90.29 | 89.28 | 89.87 | 776,876 | +0.01(+0.01%) |
May 05, 2015 | 90.51 | 90.81 | 89.79 | 89.86 | 1,098,471 | -1.14(-1.25%) |
May 04, 2015 | 90.22 | 91.39 | 89.99 | 91.00 | 675,426 | +1.38(+1.54%) |