Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 83.47 | 85.41 | 83.36 | 84.37 | 1,069,421 | +0.82(+0.99%) |
Jul 30, 2015 | 84.69 | 85.82 | 83.21 | 83.55 | 1,980,686 | -0.86(-1.02%) |
Jul 29, 2015 | 89.66 | 89.69 | 82.02 | 84.41 | 5,383,444 | -5.36(-5.97%) |
Jul 28, 2015 | 88.86 | 90.59 | 88.22 | 89.76 | 1,035,750 | +0.99(+1.12%) |
Jul 27, 2015 | 89.70 | 89.70 | 87.95 | 88.77 | 725,029 | -1.29(-1.43%) |
Jul 24, 2015 | 90.01 | 90.43 | 89.61 | 90.06 | 740,334 | +0.22(+0.25%) |
Jul 23, 2015 | 90.50 | 91.13 | 89.78 | 89.84 | 605,603 | -0.83(-0.92%) |
Jul 22, 2015 | 88.14 | 90.75 | 88.14 | 90.67 | 892,166 | +2.51(+2.85%) |
Jul 21, 2015 | 88.64 | 88.92 | 87.69 | 88.16 | 484,487 | -0.37(-0.42%) |
Jul 20, 2015 | 88.12 | 88.76 | 87.86 | 88.53 | 571,872 | +0.73(+0.83%) |
Jul 17, 2015 | 87.56 | 87.99 | 87.40 | 87.80 | 1,021,270 | +0.22(+0.26%) |
Jul 16, 2015 | 88.85 | 88.97 | 87.47 | 87.58 | 1,066,659 | -0.74(-0.84%) |
Jul 15, 2015 | 89.82 | 89.91 | 88.21 | 88.32 | 673,931 | -1.51(-1.68%) |
Jul 14, 2015 | 90.14 | 90.48 | 89.54 | 89.82 | 464,438 | -0.36(-0.40%) |
Jul 13, 2015 | 89.31 | 90.36 | 89.31 | 90.18 | 826,332 | +1.66(+1.87%) |
Jul 10, 2015 | 88.36 | 89.00 | 87.32 | 88.52 | 931,247 | +0.86(+0.98%) |
Jul 09, 2015 | 89.30 | 89.75 | 87.27 | 87.67 | 1,007,810 | -0.73(-0.83%) |
Jul 08, 2015 | 89.60 | 89.67 | 88.08 | 88.40 | 768,975 | -1.26(-1.40%) |
Jul 07, 2015 | 89.99 | 90.11 | 88.08 | 89.66 | 773,811 | -0.17(-0.19%) |
Jul 06, 2015 | 89.27 | 90.45 | 88.96 | 89.82 | 668,292 | +0.13(+0.15%) |
Jul 02, 2015 | 90.35 | 89.69 | 89.69 | 89.69 | 569,232 | -0.20(-0.22%) |
Jul 01, 2015 | 89.83 | 90.03 | 88.47 | 89.89 | 1,138,067 | +1.45(+1.64%) |
Jun 30, 2015 | 88.84 | 89.12 | 88.27 | 88.44 | 602,920 | +0.23(+0.26%) |
Jun 29, 2015 | 90.10 | 90.25 | 88.08 | 88.21 | 747,431 | -2.35(-2.59%) |
Jun 26, 2015 | 90.10 | 90.94 | 89.92 | 90.55 | 790,404 | +0.69(+0.77%) |
Jun 25, 2015 | 89.44 | 90.33 | 89.35 | 89.86 | 493,545 | +0.52(+0.59%) |
Jun 24, 2015 | 89.90 | 90.21 | 89.18 | 89.34 | 363,533 | -0.72(-0.80%) |
Jun 23, 2015 | 89.27 | 90.14 | 88.93 | 90.06 | 896,335 | +0.75(+0.84%) |
Jun 22, 2015 | 89.22 | 89.71 | 89.06 | 89.31 | 502,113 | +0.60(+0.68%) |
Jun 19, 2015 | 89.19 | 89.66 | 88.45 | 88.72 | 1,229,445 | -0.39(-0.44%) |
Jun 18, 2015 | 88.73 | 89.29 | 88.41 | 89.11 | 806,950 | -0.15(-0.17%) |
Jun 17, 2015 | 88.75 | 89.43 | 88.53 | 89.26 | 781,395 | +0.67(+0.76%) |
Jun 16, 2015 | 87.48 | 88.86 | 87.48 | 88.58 | 726,173 | +0.88(+1.01%) |
Jun 15, 2015 | 87.91 | 88.27 | 87.03 | 87.70 | 895,408 | -0.57(-0.65%) |
Jun 12, 2015 | 87.80 | 88.42 | 87.20 | 88.27 | 735,335 | +0.27(+0.31%) |
Jun 11, 2015 | 87.29 | 88.08 | 87.29 | 88.00 | 679,543 | +0.67(+0.77%) |
Jun 10, 2015 | 88.01 | 88.01 | 87.25 | 87.33 | 683,777 | -0.29(-0.33%) |
Jun 09, 2015 | 86.61 | 87.71 | 86.30 | 87.62 | 913,831 | +1.11(+1.28%) |
Jun 08, 2015 | 87.52 | 87.63 | 86.49 | 86.51 | 565,069 | -0.91(-1.04%) |
Jun 05, 2015 | 86.87 | 87.57 | 86.34 | 87.42 | 633,927 | +0.52(+0.60%) |
Jun 04, 2015 | 86.08 | 87.32 | 85.97 | 86.89 | 921,557 | +0.29(+0.34%) |
Jun 03, 2015 | 86.44 | 87.20 | 86.04 | 86.60 | 757,772 | +0.42(+0.49%) |
Jun 02, 2015 | 86.51 | 86.77 | 86.00 | 86.18 | 571,353 | -0.25(-0.29%) |
Jun 01, 2015 | 86.21 | 86.94 | 85.55 | 86.43 | 757,776 | +0.55(+0.64%) |
May 29, 2015 | 85.59 | 86.47 | 85.24 | 85.88 | 1,109,077 | +0.03(+0.04%) |
May 28, 2015 | 83.89 | 86.27 | 83.37 | 85.85 | 1,283,772 | +2.01(+2.39%) |
May 27, 2015 | 82.33 | 83.91 | 81.90 | 83.84 | 573,687 | +1.36(+1.64%) |
May 26, 2015 | 83.70 | 83.73 | 82.36 | 82.48 | 552,842 | -1.28(-1.53%) |
May 22, 2015 | 83.72 | 83.77 | 83.77 | 83.77 | 445,674 | -0.01(-0.01%) |
May 21, 2015 | 83.91 | 84.16 | 83.59 | 83.77 | 425,677 | -0.22(-0.26%) |
May 20, 2015 | 84.09 | 84.10 | 82.71 | 83.99 | 790,184 | +0.39(+0.47%) |
May 19, 2015 | 83.72 | 84.40 | 83.34 | 83.60 | 820,086 | +0.37(+0.45%) |
May 18, 2015 | 82.55 | 83.34 | 82.00 | 83.22 | 1,096,697 | +0.90(+1.09%) |
May 15, 2015 | 82.20 | 82.42 | 82.06 | 82.33 | 340,394 | +0.22(+0.26%) |
May 14, 2015 | 81.76 | 82.47 | 81.19 | 82.11 | 431,533 | +0.41(+0.50%) |
May 13, 2015 | 82.00 | 82.48 | 81.36 | 81.71 | 344,448 | -0.39(-0.48%) |
May 12, 2015 | 82.18 | 82.35 | 81.50 | 82.10 | 590,880 | -0.42(-0.51%) |
May 11, 2015 | 82.71 | 83.17 | 82.06 | 82.52 | 670,646 | -0.33(-0.40%) |
May 08, 2015 | 83.45 | 84.02 | 82.80 | 82.85 | 689,633 | -0.34(-0.41%) |
May 07, 2015 | 83.11 | 83.75 | 82.86 | 83.19 | 558,590 | +0.01(+0.01%) |
May 06, 2015 | 83.74 | 83.96 | 82.58 | 83.18 | 613,254 | -0.46(-0.55%) |
May 05, 2015 | 83.56 | 84.15 | 83.27 | 83.64 | 757,855 | -0.15(-0.18%) |
May 04, 2015 | 83.47 | 84.22 | 83.45 | 83.79 | 766,252 | +0.63(+0.76%) |