Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 89.27 | 90.81 | 89.12 | 90.51 | 156,846 | +1.46(+1.64%) |
Jul 30, 2015 | 88.43 | 89.30 | 87.71 | 89.05 | 211,872 | +0.60(+0.68%) |
Jul 29, 2015 | 88.66 | 89.18 | 88.13 | 88.45 | 178,377 | -0.19(-0.21%) |
Jul 28, 2015 | 89.19 | 89.23 | 87.87 | 88.64 | 273,812 | +0.08(+0.09%) |
Jul 27, 2015 | 89.31 | 89.80 | 88.28 | 88.56 | 191,991 | -0.84(-0.94%) |
Jul 24, 2015 | 90.38 | 90.73 | 89.33 | 89.40 | 181,558 | -1.30(-1.44%) |
Jul 23, 2015 | 91.26 | 92.28 | 90.30 | 90.70 | 193,799 | -0.12(-0.13%) |
Jul 22, 2015 | 89.96 | 90.83 | 89.84 | 90.82 | 157,758 | +0.82(+0.91%) |
Jul 21, 2015 | 90.76 | 91.14 | 89.97 | 90.00 | 146,985 | -0.73(-0.80%) |
Jul 20, 2015 | 90.74 | 91.40 | 90.35 | 90.73 | 119,050 | +0.19(+0.21%) |
Jul 17, 2015 | 92.17 | 92.70 | 90.41 | 90.54 | 151,519 | -1.45(-1.58%) |
Jul 16, 2015 | 91.63 | 92.53 | 91.12 | 91.99 | 222,506 | +0.83(+0.91%) |
Jul 15, 2015 | 91.91 | 92.50 | 91.13 | 91.16 | 199,815 | -0.68(-0.74%) |
Jul 14, 2015 | 91.66 | 92.25 | 91.07 | 91.84 | 176,458 | +0.33(+0.36%) |
Jul 13, 2015 | 91.38 | 92.02 | 90.59 | 91.51 | 196,864 | +0.92(+1.02%) |
Jul 10, 2015 | 90.45 | 90.99 | 89.23 | 90.59 | 272,210 | +0.87(+0.98%) |
Jul 09, 2015 | 90.92 | 91.35 | 89.70 | 89.71 | 261,295 | -0.42(-0.47%) |
Jul 08, 2015 | 89.83 | 90.93 | 89.26 | 90.13 | 193,152 | -0.54(-0.59%) |
Jul 07, 2015 | 91.12 | 91.12 | 89.69 | 90.67 | 236,656 | -0.19(-0.21%) |
Jul 06, 2015 | 89.52 | 90.98 | 88.74 | 90.86 | 261,241 | +0.73(+0.81%) |
Jul 02, 2015 | 91.59 | 90.13 | 90.13 | 90.13 | 170,026 | -1.28(-1.40%) |
Jul 01, 2015 | 90.76 | 91.82 | 90.45 | 91.41 | 345,095 | +1.30(+1.45%) |
Jun 30, 2015 | 89.40 | 90.41 | 88.94 | 90.11 | 329,918 | +1.21(+1.36%) |
Jun 29, 2015 | 89.53 | 90.44 | 88.39 | 88.90 | 398,013 | -1.30(-1.44%) |
Jun 26, 2015 | 90.12 | 91.12 | 89.71 | 90.19 | 448,047 | +0.22(+0.25%) |
Jun 25, 2015 | 89.79 | 90.23 | 89.42 | 89.97 | 199,972 | +0.37(+0.41%) |
Jun 24, 2015 | 90.11 | 90.19 | 89.21 | 89.60 | 309,103 | -0.59(-0.65%) |
Jun 23, 2015 | 90.30 | 90.66 | 89.16 | 90.18 | 292,410 | +0.25(+0.28%) |
Jun 22, 2015 | 89.42 | 90.45 | 88.77 | 89.93 | 312,469 | +1.04(+1.17%) |
Jun 19, 2015 | 88.61 | 89.43 | 87.87 | 88.89 | 447,374 | +0.62(+0.70%) |
Jun 18, 2015 | 86.91 | 88.50 | 86.91 | 88.28 | 258,543 | +1.64(+1.89%) |
Jun 17, 2015 | 86.66 | 86.97 | 85.64 | 86.63 | 193,652 | +0.20(+0.23%) |
Jun 16, 2015 | 86.50 | 87.25 | 86.22 | 86.44 | 141,882 | -0.36(-0.42%) |
Jun 15, 2015 | 86.55 | 86.96 | 86.17 | 86.80 | 265,559 | -0.08(-0.09%) |
Jun 12, 2015 | 86.66 | 87.65 | 86.48 | 86.88 | 183,736 | +0.02(+0.02%) |
Jun 11, 2015 | 86.19 | 87.10 | 86.11 | 86.86 | 184,106 | +0.71(+0.82%) |
Jun 10, 2015 | 85.16 | 86.36 | 84.63 | 86.16 | 201,253 | +1.46(+1.72%) |
Jun 09, 2015 | 87.17 | 87.17 | 84.13 | 84.70 | 432,459 | -2.53(-2.90%) |
Jun 08, 2015 | 84.60 | 87.71 | 84.19 | 87.23 | 486,860 | +0.00(+0.00%) |
Jun 05, 2015 | 86.50 | 87.25 | 85.65 | 87.23 | 240,869 | +1.08(+1.26%) |
Jun 04, 2015 | 86.21 | 87.04 | 85.77 | 86.14 | 122,312 | -0.43(-0.50%) |
Jun 03, 2015 | 86.68 | 87.02 | 86.31 | 86.58 | 189,843 | +0.08(+0.09%) |
Jun 02, 2015 | 85.84 | 86.82 | 84.96 | 86.50 | 452,861 | +0.70(+0.81%) |
Jun 01, 2015 | 85.81 | 85.99 | 84.56 | 85.80 | 156,896 | +0.68(+0.80%) |
May 29, 2015 | 85.46 | 85.63 | 84.54 | 85.12 | 191,169 | -0.71(-0.83%) |
May 28, 2015 | 86.15 | 86.16 | 84.71 | 85.83 | 222,849 | -0.73(-0.84%) |
May 27, 2015 | 85.33 | 86.99 | 84.87 | 86.56 | 124,268 | +1.22(+1.43%) |
May 26, 2015 | 86.58 | 86.58 | 84.55 | 85.34 | 181,860 | -1.27(-1.47%) |
May 22, 2015 | 86.54 | 86.61 | 86.61 | 86.61 | 216,945 | +0.04(+0.05%) |
May 21, 2015 | 86.06 | 87.11 | 85.48 | 86.57 | 218,828 | +0.67(+0.78%) |
May 20, 2015 | 86.15 | 86.50 | 85.35 | 85.90 | 173,501 | -0.25(-0.30%) |
May 19, 2015 | 86.27 | 86.77 | 85.46 | 86.15 | 243,223 | +0.00(+0.00%) |
May 18, 2015 | 84.90 | 86.27 | 84.35 | 86.15 | 483,700 | +1.39(+1.64%) |
May 15, 2015 | 85.05 | 86.20 | 84.65 | 84.76 | 545,204 | -0.05(-0.06%) |
May 14, 2015 | 83.78 | 85.51 | 83.18 | 84.81 | 390,436 | +1.49(+1.79%) |
May 13, 2015 | 83.22 | 83.79 | 82.77 | 83.32 | 222,441 | +0.23(+0.28%) |
May 12, 2015 | 82.51 | 83.20 | 81.75 | 83.09 | 125,904 | +0.06(+0.07%) |
May 11, 2015 | 83.13 | 83.82 | 82.91 | 83.03 | 132,375 | -0.09(-0.11%) |
May 08, 2015 | 83.54 | 83.54 | 82.54 | 83.12 | 324,820 | +0.34(+0.42%) |
May 07, 2015 | 82.21 | 83.08 | 82.21 | 82.78 | 132,641 | +0.66(+0.80%) |
May 06, 2015 | 82.30 | 82.55 | 81.71 | 82.12 | 346,720 | -0.10(-0.12%) |
May 05, 2015 | 82.07 | 82.29 | 80.78 | 82.22 | 342,186 | +0.98(+1.21%) |
May 04, 2015 | 81.78 | 82.77 | 81.23 | 81.24 | 195,168 | -0.67(-0.82%) |