Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 80.19 | 80.87 | 80.02 | 80.81 | 2,239,997 | +0.91(+1.13%) |
Jul 30, 2015 | 79.71 | 80.30 | 79.40 | 79.90 | 1,720,950 | -0.10(-0.13%) |
Jul 29, 2015 | 78.83 | 80.12 | 78.46 | 80.00 | 2,854,037 | +0.99(+1.25%) |
Jul 28, 2015 | 78.59 | 79.21 | 78.43 | 79.01 | 4,021,227 | +1.04(+1.34%) |
Jul 27, 2015 | 78.46 | 79.04 | 77.45 | 77.97 | 3,247,746 | -1.00(-1.27%) |
Jul 24, 2015 | 79.82 | 79.82 | 78.87 | 78.97 | 2,641,089 | -0.72(-0.90%) |
Jul 23, 2015 | 80.51 | 80.98 | 78.96 | 79.69 | 3,974,184 | -1.33(-1.65%) |
Jul 22, 2015 | 81.59 | 81.64 | 80.86 | 81.02 | 2,295,884 | -0.59(-0.72%) |
Jul 21, 2015 | 82.19 | 82.45 | 81.51 | 81.61 | 2,376,395 | -0.61(-0.74%) |
Jul 20, 2015 | 82.77 | 83.08 | 82.20 | 82.22 | 2,335,294 | -0.64(-0.77%) |
Jul 17, 2015 | 82.93 | 82.96 | 82.46 | 82.86 | 2,119,292 | -0.31(-0.37%) |
Jul 16, 2015 | 82.86 | 83.36 | 82.72 | 83.17 | 3,503,164 | +0.69(+0.84%) |
Jul 15, 2015 | 82.21 | 82.73 | 81.94 | 82.47 | 2,440,715 | +0.10(+0.12%) |
Jul 14, 2015 | 82.14 | 82.59 | 81.62 | 82.37 | 2,660,194 | +0.11(+0.13%) |
Jul 13, 2015 | 81.73 | 82.42 | 81.32 | 82.26 | 2,724,126 | +0.94(+1.16%) |
Jul 10, 2015 | 81.52 | 81.99 | 80.98 | 81.32 | 3,467,970 | +0.54(+0.67%) |
Jul 09, 2015 | 82.05 | 82.55 | 80.76 | 80.78 | 3,052,775 | -0.36(-0.44%) |
Jul 08, 2015 | 81.94 | 82.12 | 80.69 | 81.14 | 3,271,885 | -1.13(-1.37%) |
Jul 07, 2015 | 81.66 | 82.38 | 80.85 | 82.27 | 3,356,467 | +0.61(+0.74%) |
Jul 06, 2015 | 81.85 | 82.42 | 81.39 | 81.66 | 2,813,471 | -0.67(-0.81%) |
Jul 02, 2015 | 82.17 | 82.33 | 82.33 | 82.33 | 3,393,652 | +0.14(+0.17%) |
Jul 01, 2015 | 83.34 | 83.48 | 81.61 | 82.19 | 4,369,198 | -0.73(-0.89%) |
Jun 30, 2015 | 81.71 | 83.94 | 81.36 | 82.93 | 7,676,814 | +1.79(+2.20%) |
Jun 29, 2015 | 81.66 | 82.58 | 81.10 | 81.14 | 4,527,535 | -1.26(-1.53%) |
Jun 26, 2015 | 80.32 | 82.79 | 79.94 | 82.41 | 8,388,777 | +2.60(+3.25%) |
Jun 25, 2015 | 79.97 | 80.14 | 79.03 | 79.81 | 4,333,993 | +0.00(+0.00%) |
Jun 24, 2015 | 79.40 | 80.05 | 79.34 | 79.81 | 2,623,984 | +0.27(+0.34%) |
Jun 23, 2015 | 79.29 | 79.80 | 79.11 | 79.54 | 2,024,860 | +0.11(+0.14%) |
Jun 22, 2015 | 79.15 | 79.94 | 79.04 | 79.43 | 2,459,876 | +0.84(+1.07%) |
Jun 19, 2015 | 78.47 | 78.92 | 78.33 | 78.59 | 4,318,425 | -0.03(-0.04%) |
Jun 18, 2015 | 77.81 | 78.77 | 77.65 | 78.62 | 2,065,943 | +0.30(+0.38%) |
Jun 17, 2015 | 78.27 | 78.64 | 77.92 | 78.32 | 2,460,836 | +0.11(+0.14%) |
Jun 16, 2015 | 78.24 | 78.36 | 77.85 | 78.21 | 2,722,377 | -0.29(-0.37%) |
Jun 15, 2015 | 77.91 | 78.73 | 77.75 | 78.50 | 2,122,100 | -0.08(-0.11%) |
Jun 12, 2015 | 78.81 | 79.30 | 78.40 | 78.59 | 1,610,448 | -0.55(-0.70%) |
Jun 11, 2015 | 78.89 | 79.46 | 78.74 | 79.14 | 2,645,229 | +0.23(+0.29%) |
Jun 10, 2015 | 78.20 | 79.19 | 78.07 | 78.91 | 2,400,814 | +0.93(+1.19%) |
Jun 09, 2015 | 78.01 | 78.87 | 77.65 | 77.98 | 2,107,536 | +0.20(+0.26%) |
Jun 08, 2015 | 78.05 | 78.24 | 77.68 | 77.78 | 1,976,880 | -0.44(-0.56%) |
Jun 05, 2015 | 77.76 | 78.50 | 77.46 | 78.22 | 2,053,333 | +0.22(+0.28%) |
Jun 04, 2015 | 78.31 | 78.51 | 77.82 | 78.00 | 2,925,808 | -0.74(-0.94%) |
Jun 03, 2015 | 79.03 | 79.15 | 78.36 | 78.74 | 2,531,254 | -0.01(-0.01%) |
Jun 02, 2015 | 78.73 | 79.15 | 78.40 | 78.75 | 3,032,563 | +0.09(+0.12%) |
Jun 01, 2015 | 79.66 | 79.67 | 78.60 | 78.65 | 3,418,991 | -0.88(-1.11%) |
May 29, 2015 | 79.32 | 79.90 | 79.05 | 79.54 | 6,439,437 | +0.15(+0.19%) |
May 28, 2015 | 79.74 | 79.74 | 79.03 | 79.38 | 3,781,808 | -0.73(-0.91%) |
May 27, 2015 | 79.71 | 80.56 | 79.55 | 80.11 | 4,657,678 | +0.48(+0.60%) |
May 26, 2015 | 78.60 | 80.01 | 78.53 | 79.64 | 6,520,374 | +0.38(+0.48%) |
May 22, 2015 | 77.95 | 79.26 | 79.26 | 79.26 | 10,079,934 | +3.30(+4.35%) |
May 21, 2015 | 75.72 | 76.23 | 75.61 | 75.95 | 3,576,777 | +0.41(+0.54%) |
May 20, 2015 | 75.72 | 75.91 | 75.21 | 75.55 | 2,285,212 | -0.16(-0.21%) |
May 19, 2015 | 75.63 | 75.91 | 75.10 | 75.71 | 2,499,687 | -0.01(-0.01%) |
May 18, 2015 | 75.56 | 76.03 | 75.25 | 75.72 | 2,965,077 | +0.04(+0.06%) |
May 15, 2015 | 76.67 | 76.96 | 74.82 | 75.67 | 7,842,570 | -2.61(-3.34%) |
May 14, 2015 | 77.20 | 78.42 | 77.19 | 78.29 | 2,295,793 | +1.33(+1.73%) |
May 13, 2015 | 77.12 | 77.69 | 76.79 | 76.96 | 2,094,004 | +0.20(+0.25%) |
May 12, 2015 | 76.89 | 77.13 | 76.42 | 76.76 | 1,868,426 | -0.62(-0.80%) |
May 11, 2015 | 76.59 | 77.63 | 76.46 | 77.38 | 3,351,163 | +1.06(+1.39%) |
May 08, 2015 | 76.50 | 76.79 | 75.62 | 76.32 | 2,605,912 | +0.22(+0.29%) |
May 07, 2015 | 76.20 | 76.30 | 75.59 | 76.10 | 1,963,638 | -0.29(-0.38%) |
May 06, 2015 | 76.82 | 77.05 | 76.11 | 76.39 | 1,667,696 | -0.14(-0.19%) |
May 05, 2015 | 77.13 | 77.63 | 76.37 | 76.53 | 2,063,878 | -0.64(-0.83%) |
May 04, 2015 | 77.58 | 77.75 | 76.92 | 77.17 | 2,950,951 | -0.42(-0.55%) |