Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 85.16 | 86.34 | 85.16 | 85.92 | 2,894,019 | +0.80(+0.94%) |
Jul 30, 2015 | 89.27 | 90.55 | 84.98 | 85.12 | 4,381,000 | -2.98(-3.38%) |
Jul 29, 2015 | 86.50 | 88.51 | 86.15 | 88.10 | 3,077,248 | +1.63(+1.88%) |
Jul 28, 2015 | 85.50 | 86.97 | 85.36 | 86.47 | 1,689,349 | +1.21(+1.42%) |
Jul 27, 2015 | 85.08 | 85.44 | 84.83 | 85.26 | 1,248,937 | -0.37(-0.44%) |
Jul 24, 2015 | 86.51 | 86.63 | 85.27 | 85.63 | 1,177,959 | -0.99(-1.14%) |
Jul 23, 2015 | 86.62 | 87.25 | 86.41 | 86.62 | 928,742 | -0.28(-0.32%) |
Jul 22, 2015 | 86.89 | 87.25 | 86.48 | 86.90 | 1,119,264 | -0.08(-0.09%) |
Jul 21, 2015 | 87.64 | 87.77 | 86.54 | 86.98 | 1,353,819 | -0.90(-1.03%) |
Jul 20, 2015 | 87.55 | 88.19 | 87.28 | 87.88 | 1,268,615 | +0.45(+0.51%) |
Jul 17, 2015 | 87.23 | 87.53 | 86.87 | 87.43 | 766,445 | +0.11(+0.13%) |
Jul 16, 2015 | 87.87 | 87.99 | 87.26 | 87.32 | 1,113,842 | +0.02(+0.03%) |
Jul 15, 2015 | 87.63 | 87.73 | 87.07 | 87.29 | 807,518 | -0.33(-0.38%) |
Jul 14, 2015 | 87.64 | 87.94 | 87.53 | 87.63 | 1,060,005 | +0.01(+0.01%) |
Jul 13, 2015 | 87.64 | 87.71 | 87.26 | 87.62 | 957,914 | +0.75(+0.86%) |
Jul 10, 2015 | 87.29 | 87.29 | 86.48 | 86.87 | 1,018,399 | +0.68(+0.79%) |
Jul 09, 2015 | 87.73 | 87.91 | 86.17 | 86.19 | 1,180,771 | -0.30(-0.35%) |
Jul 08, 2015 | 87.34 | 87.34 | 86.12 | 86.49 | 1,228,073 | -1.19(-1.36%) |
Jul 07, 2015 | 87.69 | 87.83 | 86.39 | 87.68 | 1,176,525 | +0.22(+0.25%) |
Jul 06, 2015 | 86.94 | 88.07 | 86.59 | 87.46 | 905,927 | -0.27(-0.31%) |
Jul 02, 2015 | 87.76 | 87.73 | 87.73 | 87.73 | 1,364,088 | +0.17(+0.20%) |
Jul 01, 2015 | 86.90 | 88.48 | 86.90 | 87.55 | 2,813,289 | +1.84(+2.15%) |
Jun 30, 2015 | 86.07 | 86.81 | 85.38 | 85.71 | 1,312,540 | +0.20(+0.24%) |
Jun 29, 2015 | 85.95 | 86.39 | 85.44 | 85.51 | 1,026,322 | -1.14(-1.32%) |
Jun 26, 2015 | 86.24 | 86.69 | 86.06 | 86.65 | 963,048 | +0.56(+0.65%) |
Jun 25, 2015 | 86.64 | 86.93 | 85.98 | 86.09 | 955,393 | -0.54(-0.62%) |
Jun 24, 2015 | 87.43 | 87.49 | 86.37 | 86.63 | 1,271,574 | -0.79(-0.90%) |
Jun 23, 2015 | 87.38 | 87.60 | 87.26 | 87.42 | 809,255 | +0.03(+0.04%) |
Jun 22, 2015 | 87.54 | 87.71 | 87.11 | 87.38 | 843,624 | +0.35(+0.40%) |
Jun 19, 2015 | 86.91 | 87.30 | 86.64 | 87.03 | 1,594,920 | +0.24(+0.28%) |
Jun 18, 2015 | 85.35 | 87.01 | 86.01 | 86.79 | 964,938 | +0.78(+0.91%) |
Jun 17, 2015 | 86.55 | 86.62 | 85.41 | 86.01 | 1,391,393 | -0.15(-0.17%) |
Jun 16, 2015 | 86.04 | 86.30 | 85.74 | 86.15 | 1,389,200 | +0.07(+0.09%) |
Jun 15, 2015 | 85.76 | 86.02 | 85.58 | 86.08 | 1,110,591 | -0.48(-0.56%) |
Jun 12, 2015 | 86.81 | 86.90 | 86.33 | 86.56 | 1,049,379 | -0.42(-0.48%) |
Jun 11, 2015 | 86.97 | 87.34 | 86.58 | 86.98 | 1,815,219 | +0.33(+0.38%) |
Jun 10, 2015 | 84.95 | 86.76 | 84.89 | 86.65 | 1,891,207 | +1.97(+2.33%) |
Jun 09, 2015 | 84.43 | 84.92 | 84.31 | 84.68 | 1,058,083 | +0.27(+0.32%) |
Jun 08, 2015 | 84.31 | 84.82 | 84.17 | 84.41 | 1,369,295 | +0.11(+0.14%) |
Jun 05, 2015 | 83.78 | 84.40 | 83.77 | 84.30 | 1,101,020 | +0.35(+0.42%) |
Jun 04, 2015 | 84.22 | 84.42 | 83.64 | 83.95 | 1,846,376 | -0.65(-0.77%) |
Jun 03, 2015 | 84.44 | 84.90 | 84.22 | 84.60 | 2,038,754 | +0.38(+0.45%) |
Jun 02, 2015 | 83.44 | 84.66 | 83.39 | 84.22 | 1,273,639 | +0.46(+0.55%) |
Jun 01, 2015 | 83.37 | 84.03 | 83.03 | 83.75 | 1,163,014 | +0.32(+0.38%) |
May 29, 2015 | 84.04 | 84.37 | 83.06 | 83.43 | 1,393,195 | -0.73(-0.87%) |
May 28, 2015 | 84.09 | 84.28 | 83.78 | 84.17 | 652,870 | -0.09(-0.11%) |
May 27, 2015 | 83.68 | 84.43 | 83.41 | 84.26 | 886,862 | +0.85(+1.02%) |
May 26, 2015 | 84.30 | 84.47 | 83.25 | 83.41 | 1,418,152 | -0.97(-1.15%) |
May 22, 2015 | 84.71 | 84.38 | 84.38 | 84.38 | 901,329 | -0.23(-0.27%) |
May 21, 2015 | 84.35 | 84.78 | 84.14 | 84.61 | 937,608 | +0.15(+0.18%) |
May 20, 2015 | 84.71 | 84.80 | 84.18 | 84.45 | 773,565 | +0.02(+0.03%) |
May 19, 2015 | 84.20 | 84.66 | 83.91 | 84.43 | 1,074,981 | +0.33(+0.39%) |
May 18, 2015 | 84.71 | 84.72 | 84.01 | 84.10 | 1,525,718 | -0.64(-0.76%) |
May 15, 2015 | 84.70 | 85.09 | 84.47 | 84.74 | 808,251 | +0.01(+0.01%) |
May 14, 2015 | 84.83 | 84.93 | 84.58 | 84.74 | 1,234,632 | +0.33(+0.40%) |
May 13, 2015 | 84.32 | 84.72 | 84.05 | 84.40 | 870,371 | +0.16(+0.19%) |
May 12, 2015 | 84.03 | 84.32 | 83.30 | 84.24 | 1,391,192 | -0.04(-0.05%) |
May 11, 2015 | 84.12 | 84.46 | 83.74 | 84.28 | 1,794,408 | +0.12(+0.15%) |
May 08, 2015 | 83.98 | 84.49 | 83.71 | 84.16 | 1,624,828 | +0.78(+0.94%) |
May 07, 2015 | 83.10 | 83.69 | 82.57 | 83.38 | 1,825,392 | +0.33(+0.40%) |
May 06, 2015 | 82.49 | 83.50 | 82.17 | 83.04 | 2,323,550 | +0.99(+1.21%) |
May 05, 2015 | 81.99 | 82.67 | 81.67 | 82.05 | 1,813,597 | +0.15(+0.19%) |
May 04, 2015 | 81.02 | 82.14 | 80.92 | 81.89 | 1,553,475 | +1.02(+1.26%) |