Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 88.95 | 89.80 | 88.89 | 89.04 | 2,781,582 | +0.39(+0.44%) |
Jul 30, 2015 | 88.14 | 88.94 | 87.75 | 88.66 | 1,676,819 | +0.18(+0.21%) |
Jul 29, 2015 | 87.82 | 88.70 | 87.67 | 88.47 | 2,398,961 | +0.66(+0.75%) |
Jul 28, 2015 | 87.14 | 87.88 | 86.75 | 87.82 | 1,978,293 | +1.12(+1.29%) |
Jul 27, 2015 | 86.93 | 87.23 | 86.39 | 86.70 | 2,167,202 | -0.67(-0.77%) |
Jul 24, 2015 | 88.23 | 88.78 | 87.12 | 87.37 | 2,449,078 | -1.08(-1.22%) |
Jul 23, 2015 | 88.52 | 89.22 | 88.23 | 88.45 | 2,672,710 | +0.08(+0.09%) |
Jul 22, 2015 | 86.63 | 88.52 | 86.58 | 88.37 | 3,214,353 | +1.68(+1.93%) |
Jul 21, 2015 | 86.68 | 87.41 | 86.53 | 86.70 | 1,776,753 | -0.28(-0.33%) |
Jul 20, 2015 | 86.96 | 87.39 | 86.64 | 86.98 | 1,828,779 | +0.21(+0.24%) |
Jul 17, 2015 | 87.71 | 87.71 | 86.51 | 86.77 | 1,788,781 | -0.84(-0.96%) |
Jul 16, 2015 | 86.83 | 87.76 | 86.83 | 87.61 | 2,152,869 | +1.30(+1.50%) |
Jul 15, 2015 | 86.84 | 86.97 | 86.06 | 86.32 | 2,152,105 | -0.68(-0.78%) |
Jul 14, 2015 | 86.37 | 87.11 | 86.13 | 87.00 | 2,773,227 | +0.16(+0.19%) |
Jul 13, 2015 | 85.80 | 87.02 | 85.57 | 86.83 | 4,039,986 | +1.53(+1.79%) |
Jul 10, 2015 | 85.26 | 85.74 | 84.66 | 85.31 | 2,936,763 | +0.89(+1.05%) |
Jul 09, 2015 | 85.32 | 85.57 | 84.33 | 84.42 | 3,166,874 | +0.11(+0.13%) |
Jul 08, 2015 | 85.88 | 85.88 | 83.72 | 84.30 | 3,037,687 | -0.92(-1.07%) |
Jul 07, 2015 | 84.46 | 85.58 | 83.47 | 85.22 | 3,578,153 | +1.16(+1.38%) |
Jul 06, 2015 | 83.28 | 84.27 | 83.17 | 84.06 | 2,105,064 | +0.01(+0.01%) |
Jul 02, 2015 | 84.88 | 84.05 | 84.05 | 84.05 | 2,844,754 | -0.63(-0.74%) |
Jul 01, 2015 | 84.41 | 85.31 | 84.04 | 84.68 | 2,616,373 | +1.11(+1.32%) |
Jun 30, 2015 | 84.36 | 84.36 | 83.40 | 83.58 | 2,978,911 | +0.09(+0.10%) |
Jun 29, 2015 | 84.75 | 85.56 | 83.37 | 83.49 | 3,502,597 | -2.00(-2.34%) |
Jun 26, 2015 | 86.33 | 86.66 | 85.08 | 85.50 | 5,778,688 | -0.41(-0.48%) |
Jun 25, 2015 | 86.54 | 86.76 | 85.65 | 85.91 | 5,909,342 | +1.48(+1.75%) |
Jun 24, 2015 | 84.64 | 84.98 | 83.59 | 84.43 | 2,932,569 | -0.41(-0.49%) |
Jun 23, 2015 | 85.53 | 85.87 | 84.40 | 84.85 | 2,910,330 | -0.29(-0.34%) |
Jun 22, 2015 | 84.31 | 85.55 | 84.23 | 85.14 | 3,569,789 | +1.36(+1.62%) |
Jun 19, 2015 | 83.75 | 84.34 | 83.59 | 83.79 | 2,725,703 | -0.25(-0.30%) |
Jun 18, 2015 | 83.82 | 84.24 | 83.59 | 84.04 | 2,320,605 | +0.33(+0.39%) |
Jun 17, 2015 | 83.76 | 84.04 | 82.93 | 83.71 | 2,130,520 | +0.20(+0.24%) |
Jun 16, 2015 | 82.80 | 83.70 | 82.62 | 83.51 | 1,939,967 | +0.79(+0.95%) |
Jun 15, 2015 | 82.12 | 82.71 | 81.78 | 82.72 | 2,271,371 | -0.27(-0.32%) |
Jun 12, 2015 | 83.17 | 83.51 | 82.84 | 82.99 | 2,356,052 | -0.71(-0.85%) |
Jun 11, 2015 | 83.47 | 83.92 | 83.38 | 83.70 | 2,151,018 | +0.35(+0.41%) |
Jun 10, 2015 | 82.30 | 83.70 | 82.21 | 83.35 | 2,467,718 | +1.36(+1.66%) |
Jun 09, 2015 | 82.27 | 82.39 | 81.39 | 81.99 | 1,487,775 | +0.15(+0.18%) |
Jun 08, 2015 | 82.18 | 82.39 | 81.76 | 81.84 | 1,679,730 | -0.54(-0.66%) |
Jun 05, 2015 | 82.83 | 82.96 | 81.90 | 82.39 | 2,030,916 | -0.46(-0.55%) |
Jun 04, 2015 | 82.97 | 83.59 | 82.64 | 82.84 | 1,777,543 | -0.91(-1.08%) |
Jun 03, 2015 | 83.57 | 84.00 | 83.21 | 83.75 | 1,531,901 | +0.56(+0.67%) |
Jun 02, 2015 | 82.87 | 83.64 | 82.58 | 83.19 | 1,334,344 | +0.12(+0.15%) |
Jun 01, 2015 | 83.06 | 83.42 | 82.59 | 83.07 | 1,646,767 | +0.13(+0.16%) |
May 29, 2015 | 83.58 | 83.74 | 82.73 | 82.94 | 1,984,460 | -0.75(-0.90%) |
May 28, 2015 | 83.51 | 83.79 | 82.97 | 83.69 | 1,392,625 | +0.12(+0.14%) |
May 27, 2015 | 83.17 | 83.72 | 82.85 | 83.57 | 1,752,676 | +0.59(+0.71%) |
May 26, 2015 | 83.66 | 83.92 | 82.68 | 82.98 | 2,776,059 | -0.26(-0.31%) |
May 22, 2015 | 83.34 | 83.24 | 83.24 | 83.24 | 2,412,025 | -0.38(-0.45%) |
May 21, 2015 | 83.58 | 83.81 | 83.16 | 83.62 | 1,942,811 | -0.19(-0.23%) |
May 20, 2015 | 84.05 | 84.44 | 83.50 | 83.81 | 1,669,614 | -0.11(-0.13%) |
May 19, 2015 | 84.38 | 84.59 | 83.70 | 83.92 | 1,937,039 | -0.24(-0.29%) |
May 18, 2015 | 83.43 | 84.41 | 83.43 | 84.17 | 2,444,288 | +0.38(+0.45%) |
May 15, 2015 | 83.62 | 83.98 | 83.30 | 83.79 | 2,985,918 | +0.03(+0.04%) |
May 14, 2015 | 83.03 | 83.77 | 82.96 | 83.75 | 1,742,261 | +1.12(+1.36%) |
May 13, 2015 | 82.56 | 82.99 | 82.11 | 82.63 | 2,067,082 | +0.22(+0.27%) |
May 12, 2015 | 82.31 | 82.58 | 81.57 | 82.40 | 2,391,279 | -0.51(-0.61%) |
May 11, 2015 | 82.47 | 83.28 | 82.47 | 82.91 | 3,286,810 | +0.10(+0.13%) |
May 08, 2015 | 82.53 | 83.16 | 82.03 | 82.81 | 2,792,632 | +1.21(+1.48%) |
May 07, 2015 | 80.25 | 81.89 | 80.09 | 81.60 | 2,856,205 | +1.29(+1.60%) |
May 06, 2015 | 80.88 | 81.15 | 79.96 | 80.31 | 2,763,589 | -0.56(-0.69%) |
May 05, 2015 | 81.56 | 81.82 | 80.69 | 80.88 | 2,048,478 | -0.68(-0.84%) |
May 04, 2015 | 81.04 | 82.01 | 80.97 | 81.56 | 2,305,788 | +0.93(+1.16%) |