Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 93.50 | 93.62 | 93.13 | 93.22 | 1,950,633 | +0.06(+0.07%) |
Jul 30, 2015 | 92.83 | 93.24 | 92.32 | 93.15 | 1,299,669 | +0.13(+0.14%) |
Jul 29, 2015 | 92.65 | 93.15 | 92.50 | 93.02 | 2,615,081 | +0.48(+0.52%) |
Jul 28, 2015 | 91.96 | 92.62 | 91.45 | 92.54 | 2,803,013 | +1.11(+1.22%) |
Jul 27, 2015 | 91.84 | 91.84 | 91.24 | 91.43 | 1,501,340 | -0.68(-0.73%) |
Jul 24, 2015 | 93.20 | 93.28 | 91.95 | 92.10 | 3,345,078 | -0.90(-0.97%) |
Jul 23, 2015 | 93.66 | 93.75 | 92.82 | 93.01 | 1,463,031 | -0.52(-0.56%) |
Jul 22, 2015 | 93.29 | 93.74 | 93.05 | 93.53 | 3,792,251 | -0.33(-0.35%) |
Jul 21, 2015 | 94.39 | 94.39 | 93.70 | 93.86 | 1,424,093 | -0.47(-0.49%) |
Jul 20, 2015 | 94.31 | 94.56 | 93.98 | 94.32 | 1,172,285 | +0.36(+0.38%) |
Jul 17, 2015 | 93.70 | 93.99 | 93.60 | 93.97 | 6,433,464 | +0.50(+0.54%) |
Jul 16, 2015 | 93.12 | 93.47 | 93.03 | 93.46 | 3,297,378 | +0.83(+0.90%) |
Jul 15, 2015 | 92.75 | 93.01 | 92.45 | 92.63 | 1,665,623 | -0.09(-0.10%) |
Jul 14, 2015 | 92.27 | 92.90 | 92.18 | 92.72 | 2,063,630 | +0.44(+0.48%) |
Jul 13, 2015 | 91.57 | 92.33 | 91.56 | 92.28 | 2,294,501 | +1.20(+1.31%) |
Jul 10, 2015 | 90.91 | 91.33 | 90.61 | 91.09 | 1,361,868 | +1.24(+1.38%) |
Jul 09, 2015 | 90.58 | 90.93 | 89.79 | 89.84 | 1,697,360 | +0.16(+0.18%) |
Jul 08, 2015 | 90.55 | 90.69 | 89.54 | 89.68 | 2,192,523 | -1.49(-1.63%) |
Jul 07, 2015 | 90.74 | 91.25 | 89.53 | 91.17 | 3,019,511 | +0.54(+0.59%) |
Jul 06, 2015 | 90.17 | 91.12 | 90.06 | 90.63 | 1,726,673 | -0.17(-0.19%) |
Jul 02, 2015 | 91.18 | 90.80 | 90.80 | 90.80 | 1,469,219 | -0.11(-0.12%) |
Jul 01, 2015 | 90.80 | 91.06 | 90.48 | 90.92 | 2,074,782 | +0.77(+0.86%) |
Jun 30, 2015 | 90.47 | 90.65 | 89.84 | 90.14 | 2,133,660 | +0.36(+0.40%) |
Jun 29, 2015 | 90.99 | 91.38 | 89.73 | 89.79 | 2,246,727 | -1.98(-2.16%) |
Jun 26, 2015 | 92.14 | 92.23 | 91.50 | 91.77 | 1,755,845 | -0.15(-0.17%) |
Jun 25, 2015 | 92.50 | 92.50 | 91.84 | 91.93 | 887,707 | -0.24(-0.26%) |
Jun 24, 2015 | 92.69 | 92.94 | 92.15 | 92.16 | 859,660 | -0.68(-0.74%) |
Jun 23, 2015 | 92.85 | 92.98 | 92.65 | 92.85 | 1,215,073 | +0.06(+0.07%) |
Jun 22, 2015 | 92.84 | 93.06 | 92.65 | 92.78 | 935,058 | +0.67(+0.73%) |
Jun 19, 2015 | 92.51 | 92.54 | 92.10 | 92.11 | 1,238,299 | -0.44(-0.47%) |
Jun 18, 2015 | 91.69 | 92.80 | 91.65 | 92.55 | 1,090,490 | +0.99(+1.08%) |
Jun 17, 2015 | 91.48 | 91.80 | 91.00 | 91.55 | 1,164,974 | +0.20(+0.22%) |
Jun 16, 2015 | 90.92 | 91.38 | 90.70 | 91.35 | 966,395 | +0.49(+0.54%) |
Jun 15, 2015 | 90.74 | 90.95 | 90.25 | 90.86 | 2,134,278 | -0.44(-0.48%) |
Jun 12, 2015 | 91.53 | 91.55 | 91.14 | 91.30 | 2,484,026 | -0.58(-0.63%) |
Jun 11, 2015 | 91.96 | 92.11 | 91.74 | 91.88 | 813,968 | +0.23(+0.25%) |
Jun 10, 2015 | 90.91 | 91.83 | 90.86 | 91.65 | 902,124 | +1.08(+1.20%) |
Jun 09, 2015 | 90.67 | 90.81 | 90.13 | 90.57 | 882,398 | -0.07(-0.08%) |
Jun 08, 2015 | 91.27 | 91.35 | 90.60 | 90.64 | 1,144,808 | -0.75(-0.82%) |
Jun 05, 2015 | 91.47 | 91.59 | 90.89 | 91.39 | 1,021,421 | -0.14(-0.15%) |
Jun 04, 2015 | 91.90 | 92.24 | 91.34 | 91.53 | 1,046,721 | -0.81(-0.88%) |
Jun 03, 2015 | 92.35 | 92.60 | 92.05 | 92.34 | 1,417,367 | +0.30(+0.33%) |
Jun 02, 2015 | 91.81 | 92.41 | 91.48 | 92.04 | 1,042,765 | +0.00(+0.00%) |
Jun 01, 2015 | 92.10 | 92.34 | 91.53 | 92.04 | 1,334,264 | +0.29(+0.32%) |
May 29, 2015 | 92.47 | 92.47 | 91.70 | 91.74 | 3,206,202 | -0.76(-0.82%) |
May 28, 2015 | 92.48 | 92.62 | 92.20 | 92.50 | 1,240,512 | -0.17(-0.19%) |
May 27, 2015 | 92.00 | 92.77 | 91.83 | 92.67 | 1,455,171 | +0.89(+0.97%) |
May 26, 2015 | 92.50 | 92.62 | 91.52 | 91.78 | 1,217,689 | -0.98(-1.06%) |
May 22, 2015 | 92.73 | 92.76 | 92.76 | 92.76 | 960,094 | -0.09(-0.10%) |
May 21, 2015 | 92.52 | 92.99 | 92.40 | 92.85 | 976,217 | +0.31(+0.33%) |
May 20, 2015 | 92.66 | 92.97 | 92.35 | 92.55 | 5,453,152 | -0.12(-0.13%) |
May 19, 2015 | 92.87 | 92.90 | 92.50 | 92.66 | 887,357 | -0.11(-0.12%) |
May 18, 2015 | 92.28 | 92.89 | 92.28 | 92.77 | 989,586 | +0.31(+0.33%) |
May 15, 2015 | 92.42 | 92.56 | 92.18 | 92.46 | 1,060,065 | +0.14(+0.15%) |
May 14, 2015 | 91.83 | 92.41 | 91.59 | 92.33 | 1,263,484 | +1.10(+1.21%) |
May 13, 2015 | 91.55 | 91.84 | 91.15 | 91.23 | 859,754 | -0.05(-0.05%) |
May 12, 2015 | 91.04 | 91.57 | 90.57 | 91.27 | 1,481,574 | -0.25(-0.28%) |
May 11, 2015 | 92.04 | 92.04 | 91.50 | 91.53 | 1,267,022 | -0.31(-0.34%) |
May 08, 2015 | 91.60 | 92.03 | 91.57 | 91.84 | 1,016,010 | +1.14(+1.25%) |
May 07, 2015 | 90.22 | 90.91 | 90.08 | 90.70 | 1,158,148 | +0.40(+0.44%) |
May 06, 2015 | 90.98 | 91.07 | 89.75 | 90.30 | 1,977,707 | -0.29(-0.32%) |
May 05, 2015 | 91.67 | 91.79 | 90.54 | 90.59 | 1,946,225 | -1.16(-1.26%) |
May 04, 2015 | 91.84 | 92.21 | 91.69 | 91.74 | 2,081,493 | +0.15(+0.17%) |