Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 89.18 | 89.66 | 88.34 | 88.43 | 1,250,585 | -0.04(-0.05%) |
Jul 30, 2015 | 90.49 | 91.21 | 87.95 | 88.47 | 1,480,549 | -2.14(-2.36%) |
Jul 29, 2015 | 89.50 | 90.66 | 88.70 | 90.61 | 989,904 | +1.08(+1.20%) |
Jul 28, 2015 | 90.12 | 90.19 | 89.23 | 89.54 | 807,228 | -0.29(-0.33%) |
Jul 27, 2015 | 89.72 | 90.54 | 89.54 | 89.83 | 898,272 | +0.05(+0.06%) |
Jul 24, 2015 | 89.22 | 90.13 | 88.93 | 89.78 | 846,500 | +0.44(+0.50%) |
Jul 23, 2015 | 90.12 | 90.35 | 88.47 | 89.33 | 1,023,746 | -1.00(-1.10%) |
Jul 22, 2015 | 89.99 | 90.84 | 89.99 | 90.33 | 1,085,304 | +0.38(+0.42%) |
Jul 21, 2015 | 90.19 | 90.73 | 89.92 | 89.95 | 1,084,850 | -0.29(-0.32%) |
Jul 20, 2015 | 89.71 | 90.60 | 89.71 | 90.24 | 1,029,471 | +0.16(+0.18%) |
Jul 17, 2015 | 90.17 | 90.36 | 89.71 | 90.07 | 1,268,661 | -0.30(-0.33%) |
Jul 16, 2015 | 89.42 | 90.44 | 89.42 | 90.37 | 1,035,174 | +1.33(+1.49%) |
Jul 15, 2015 | 89.03 | 89.44 | 88.74 | 89.05 | 1,266,660 | -0.35(-0.39%) |
Jul 14, 2015 | 89.63 | 89.91 | 88.74 | 89.40 | 979,236 | -0.08(-0.09%) |
Jul 13, 2015 | 89.82 | 90.28 | 88.78 | 89.48 | 1,167,491 | +0.42(+0.47%) |
Jul 10, 2015 | 88.85 | 89.59 | 88.68 | 89.06 | 1,044,419 | +0.75(+0.84%) |
Jul 09, 2015 | 89.25 | 89.25 | 88.10 | 88.32 | 654,419 | -0.42(-0.48%) |
Jul 08, 2015 | 89.23 | 89.53 | 88.65 | 88.74 | 846,833 | -0.90(-1.00%) |
Jul 07, 2015 | 88.27 | 89.88 | 87.90 | 89.64 | 1,193,649 | +1.74(+1.98%) |
Jul 06, 2015 | 86.82 | 88.18 | 86.28 | 87.89 | 1,149,300 | +0.49(+0.56%) |
Jul 02, 2015 | 87.99 | 87.41 | 87.41 | 87.41 | 1,075,951 | -0.20(-0.23%) |
Jul 01, 2015 | 84.73 | 87.61 | 84.57 | 87.61 | 1,237,057 | +0.78(+0.90%) |
Jun 30, 2015 | 87.25 | 87.76 | 86.39 | 86.82 | 1,091,357 | +0.15(+0.17%) |
Jun 29, 2015 | 88.34 | 89.11 | 86.63 | 86.67 | 1,283,968 | -1.87(-2.11%) |
Jun 26, 2015 | 87.89 | 88.91 | 87.58 | 88.54 | 3,564,137 | +0.59(+0.67%) |
Jun 25, 2015 | 88.21 | 88.80 | 87.88 | 87.95 | 1,323,094 | -1.15(-1.29%) |
Jun 24, 2015 | 89.30 | 89.68 | 88.95 | 89.10 | 1,285,837 | -0.07(-0.08%) |
Jun 23, 2015 | 89.33 | 90.00 | 88.85 | 89.17 | 1,025,241 | -0.46(-0.52%) |
Jun 22, 2015 | 90.46 | 91.03 | 89.54 | 89.63 | 999,884 | -0.78(-0.86%) |
Jun 19, 2015 | 91.03 | 91.03 | 90.16 | 90.41 | 1,084,055 | -0.98(-1.08%) |
Jun 18, 2015 | 90.93 | 92.08 | 90.64 | 91.40 | 1,069,238 | +0.84(+0.93%) |
Jun 17, 2015 | 89.87 | 90.59 | 88.98 | 90.55 | 1,057,193 | +0.64(+0.71%) |
Jun 16, 2015 | 89.12 | 90.00 | 89.07 | 89.92 | 1,166,599 | +0.66(+0.74%) |
Jun 15, 2015 | 89.66 | 89.72 | 88.98 | 89.26 | 1,283,266 | -0.71(-0.79%) |
Jun 12, 2015 | 90.11 | 90.59 | 89.81 | 89.98 | 761,712 | -0.48(-0.53%) |
Jun 11, 2015 | 90.41 | 90.95 | 90.29 | 90.45 | 664,332 | +0.39(+0.44%) |
Jun 10, 2015 | 89.21 | 90.92 | 88.99 | 90.06 | 852,093 | +0.95(+1.06%) |
Jun 09, 2015 | 89.90 | 90.13 | 88.95 | 89.11 | 887,407 | -0.78(-0.87%) |
Jun 08, 2015 | 90.38 | 90.67 | 89.75 | 89.90 | 761,855 | -0.14(-0.15%) |
Jun 05, 2015 | 90.28 | 91.65 | 90.13 | 90.03 | 1,483,983 | -0.91(-1.00%) |
Jun 04, 2015 | 91.13 | 91.64 | 90.63 | 90.95 | 786,207 | -0.31(-0.34%) |
Jun 03, 2015 | 92.38 | 92.97 | 90.92 | 91.26 | 1,189,849 | -1.19(-1.29%) |
Jun 02, 2015 | 93.48 | 93.52 | 92.32 | 92.45 | 1,103,077 | -1.48(-1.58%) |
Jun 01, 2015 | 92.82 | 94.09 | 92.82 | 93.94 | 1,356,924 | +1.16(+1.25%) |
May 29, 2015 | 93.87 | 94.24 | 92.55 | 92.78 | 2,055,705 | -1.08(-1.16%) |
May 28, 2015 | 93.94 | 94.52 | 93.25 | 93.87 | 925,091 | -0.22(-0.24%) |
May 27, 2015 | 93.69 | 94.24 | 93.69 | 94.09 | 850,386 | +0.45(+0.48%) |
May 26, 2015 | 94.49 | 94.69 | 93.50 | 93.64 | 901,592 | -1.17(-1.23%) |
May 22, 2015 | 94.42 | 94.81 | 94.81 | 94.81 | 589,739 | +0.45(+0.48%) |
May 21, 2015 | 95.12 | 95.49 | 94.00 | 94.36 | 1,030,272 | -0.76(-0.80%) |
May 20, 2015 | 95.32 | 95.98 | 95.01 | 95.12 | 609,396 | -0.06(-0.06%) |
May 19, 2015 | 95.25 | 96.37 | 94.96 | 95.18 | 752,631 | -0.66(-0.69%) |
May 18, 2015 | 95.71 | 96.28 | 95.06 | 95.83 | 751,301 | -0.28(-0.29%) |
May 15, 2015 | 95.54 | 96.68 | 95.31 | 96.11 | 1,263,274 | +0.96(+1.00%) |
May 14, 2015 | 93.78 | 95.20 | 93.78 | 95.16 | 840,183 | +1.93(+2.07%) |
May 13, 2015 | 94.04 | 95.00 | 92.96 | 93.22 | 1,004,838 | -0.51(-0.55%) |
May 12, 2015 | 92.82 | 94.19 | 92.00 | 93.74 | 731,788 | +0.38(+0.41%) |
May 11, 2015 | 94.74 | 95.34 | 93.04 | 93.36 | 1,174,315 | -1.78(-1.87%) |
May 08, 2015 | 95.07 | 96.47 | 94.98 | 95.14 | 1,000,600 | +1.31(+1.39%) |
May 07, 2015 | 92.27 | 94.22 | 91.87 | 93.83 | 1,021,312 | +2.03(+2.22%) |
May 06, 2015 | 92.94 | 92.95 | 91.60 | 91.80 | 1,659,114 | -0.71(-0.77%) |
May 05, 2015 | 94.34 | 94.94 | 92.30 | 92.51 | 1,726,447 | -2.35(-2.48%) |
May 04, 2015 | 95.26 | 96.03 | 94.62 | 94.86 | 754,092 | +0.00(+0.00%) |