Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 83.85 | 86.48 | 82.42 | 84.43 | 664,343 | +0.47(+0.56%) |
Jul 30, 2015 | 85.72 | 86.18 | 83.25 | 83.96 | 422,808 | -1.58(-1.85%) |
Jul 29, 2015 | 86.87 | 87.00 | 84.06 | 85.54 | 466,589 | -1.20(-1.38%) |
Jul 28, 2015 | 83.52 | 86.98 | 81.94 | 86.74 | 564,446 | +3.82(+4.61%) |
Jul 27, 2015 | 81.86 | 83.95 | 81.02 | 82.92 | 628,431 | +0.31(+0.38%) |
Jul 24, 2015 | 85.25 | 86.61 | 82.21 | 82.61 | 450,557 | -3.35(-3.90%) |
Jul 23, 2015 | 86.45 | 86.65 | 84.11 | 85.96 | 410,306 | -0.06(-0.07%) |
Jul 22, 2015 | 84.95 | 86.40 | 84.30 | 86.02 | 407,352 | -0.14(-0.16%) |
Jul 21, 2015 | 86.00 | 87.26 | 83.10 | 86.16 | 712,510 | +0.10(+0.12%) |
Jul 20, 2015 | 91.72 | 91.82 | 85.05 | 86.06 | 814,570 | -1.00(-1.15%) |
Jul 17, 2015 | 87.72 | 88.45 | 85.69 | 87.06 | 570,944 | -0.31(-0.35%) |
Jul 16, 2015 | 88.75 | 90.00 | 87.13 | 87.37 | 1,049,903 | -1.19(-1.34%) |
Jul 15, 2015 | 88.43 | 92.55 | 87.75 | 88.56 | 939,824 | +1.07(+1.22%) |
Jul 14, 2015 | 85.45 | 88.47 | 84.20 | 87.49 | 664,076 | +2.88(+3.40%) |
Jul 13, 2015 | 80.43 | 85.83 | 80.25 | 84.61 | 810,389 | +4.59(+5.74%) |
Jul 10, 2015 | 78.61 | 81.20 | 78.26 | 80.02 | 810,136 | +1.82(+2.33%) |
Jul 09, 2015 | 78.96 | 79.25 | 77.00 | 78.20 | 2,859,752 | -0.83(-1.05%) |
Jul 08, 2015 | 82.18 | 83.79 | 77.75 | 79.03 | 749,613 | -6.73(-7.85%) |
Jul 07, 2015 | 84.77 | 86.40 | 82.77 | 85.76 | 389,659 | +0.93(+1.10%) |
Jul 06, 2015 | 82.16 | 85.25 | 80.77 | 84.83 | 373,741 | +1.89(+2.28%) |
Jul 02, 2015 | 85.93 | 82.94 | 82.94 | 82.94 | 522,900 | -2.94(-3.42%) |
Jul 01, 2015 | 88.78 | 89.20 | 84.61 | 85.88 | 482,115 | -2.00(-2.28%) |
Jun 30, 2015 | 85.38 | 88.01 | 83.33 | 87.88 | 534,425 | +4.07(+4.86%) |
Jun 29, 2015 | 84.87 | 86.94 | 83.62 | 83.81 | 396,192 | -2.21(-2.57%) |
Jun 26, 2015 | 86.52 | 87.49 | 84.00 | 86.02 | 365,471 | -0.10(-0.12%) |
Jun 25, 2015 | 86.65 | 87.67 | 85.04 | 86.12 | 264,146 | +0.23(+0.27%) |
Jun 24, 2015 | 88.28 | 88.67 | 85.22 | 85.89 | 553,995 | -2.42(-2.75%) |
Jun 23, 2015 | 92.84 | 93.40 | 87.45 | 88.31 | 761,141 | -4.88(-5.23%) |
Jun 22, 2015 | 92.75 | 93.39 | 90.22 | 93.19 | 537,455 | +0.00(+0.00%) |
Jun 19, 2015 | 90.80 | 93.37 | 90.80 | 93.19 | 645,303 | +2.01(+2.20%) |
Jun 18, 2015 | 89.29 | 91.48 | 88.64 | 91.18 | 499,237 | +2.80(+3.17%) |
Jun 17, 2015 | 85.80 | 89.71 | 85.15 | 88.38 | 599,142 | +3.23(+3.79%) |
Jun 16, 2015 | 84.98 | 86.34 | 84.47 | 85.15 | 292,648 | +0.24(+0.28%) |
Jun 15, 2015 | 83.50 | 85.46 | 82.02 | 84.91 | 446,287 | +1.59(+1.91%) |
Jun 12, 2015 | 86.60 | 86.60 | 83.31 | 83.32 | 621,657 | -3.83(-4.39%) |
Jun 11, 2015 | 86.92 | 87.74 | 85.60 | 87.15 | 314,792 | +0.82(+0.95%) |
Jun 10, 2015 | 85.08 | 86.83 | 82.65 | 86.33 | 458,939 | +0.74(+0.86%) |
Jun 09, 2015 | 84.98 | 86.00 | 83.54 | 85.59 | 391,560 | +0.80(+0.94%) |
Jun 08, 2015 | 84.81 | 86.50 | 84.20 | 84.79 | 502,327 | -1.19(-1.38%) |
Jun 05, 2015 | 83.50 | 86.65 | 83.20 | 85.98 | 701,811 | +2.41(+2.88%) |
Jun 04, 2015 | 83.40 | 84.81 | 82.02 | 83.57 | 568,505 | -0.85(-1.01%) |
Jun 03, 2015 | 83.00 | 85.38 | 83.00 | 84.42 | 1,226,531 | +1.61(+1.94%) |
Jun 02, 2015 | 86.53 | 86.90 | 82.52 | 82.81 | 1,065,377 | -4.19(-4.82%) |
Jun 01, 2015 | 85.80 | 91.25 | 83.51 | 87.00 | 2,391,584 | -5.44(-5.88%) |
May 29, 2015 | 90.79 | 93.25 | 89.50 | 92.44 | 768,301 | +1.84(+2.03%) |
May 28, 2015 | 93.10 | 93.44 | 89.55 | 90.60 | 637,114 | -3.20(-3.41%) |
May 27, 2015 | 92.78 | 93.81 | 92.08 | 93.80 | 668,691 | +1.59(+1.72%) |
May 26, 2015 | 90.52 | 92.98 | 90.50 | 92.21 | 808,086 | +1.45(+1.60%) |
May 22, 2015 | 90.25 | 90.76 | 90.76 | 90.76 | 689,200 | +0.23(+0.25%) |
May 21, 2015 | 91.88 | 92.83 | 90.03 | 90.53 | 438,964 | -1.14(-1.24%) |
May 20, 2015 | 91.54 | 92.96 | 89.02 | 91.67 | 501,775 | +0.49(+0.54%) |
May 19, 2015 | 93.36 | 93.36 | 90.68 | 91.18 | 497,267 | -2.18(-2.34%) |
May 18, 2015 | 92.98 | 95.89 | 91.56 | 93.36 | 652,274 | +0.62(+0.67%) |
May 15, 2015 | 97.31 | 98.24 | 91.18 | 92.74 | 2,213,785 | -7.66(-7.63%) |
May 14, 2015 | 85.34 | 102.28 | 82.34 | 100.40 | 3,451,594 | +14.40(+16.74%) |
May 13, 2015 | 86.44 | 86.89 | 83.72 | 86.00 | 619,436 | +0.16(+0.19%) |
May 12, 2015 | 85.28 | 86.55 | 83.50 | 85.84 | 711,008 | -0.74(-0.85%) |
May 11, 2015 | 82.78 | 86.64 | 82.41 | 86.58 | 738,191 | +3.71(+4.48%) |
May 08, 2015 | 79.88 | 83.06 | 79.42 | 82.87 | 737,050 | +4.38(+5.58%) |
May 07, 2015 | 78.26 | 81.00 | 75.89 | 78.49 | 801,730 | -1.42(-1.78%) |
May 06, 2015 | 80.36 | 82.32 | 78.34 | 79.91 | 634,846 | +0.19(+0.24%) |
May 05, 2015 | 81.80 | 82.36 | 79.06 | 79.72 | 709,382 | -2.24(-2.73%) |
May 04, 2015 | 81.84 | 85.91 | 81.24 | 81.96 | 785,590 | -0.13(-0.16%) |