Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 80.42 | 80.42 | 79.22 | 79.37 | 621,610 | -0.93(-1.16%) |
Jul 30, 2015 | 79.57 | 80.56 | 79.35 | 80.30 | 1,251,722 | +0.32(+0.40%) |
Jul 29, 2015 | 79.82 | 80.14 | 79.11 | 79.98 | 516,020 | +0.10(+0.12%) |
Jul 28, 2015 | 78.65 | 80.37 | 78.04 | 79.88 | 790,996 | +1.63(+2.09%) |
Jul 27, 2015 | 78.35 | 78.80 | 77.43 | 78.25 | 576,892 | -0.58(-0.74%) |
Jul 24, 2015 | 80.68 | 80.85 | 78.75 | 78.83 | 780,479 | -1.61(-2.01%) |
Jul 23, 2015 | 79.71 | 81.40 | 79.71 | 80.45 | 418,961 | +1.18(+1.49%) |
Jul 22, 2015 | 79.16 | 79.49 | 78.39 | 79.27 | 1,284,455 | -2.02(-2.49%) |
Jul 21, 2015 | 81.31 | 82.01 | 81.17 | 81.29 | 249,519 | +0.02(+0.02%) |
Jul 20, 2015 | 82.13 | 82.27 | 81.23 | 81.27 | 403,226 | -0.56(-0.69%) |
Jul 17, 2015 | 81.96 | 81.96 | 81.19 | 81.83 | 566,963 | -0.17(-0.21%) |
Jul 16, 2015 | 82.46 | 82.46 | 81.25 | 82.01 | 609,402 | +0.15(+0.19%) |
Jul 15, 2015 | 82.52 | 82.52 | 81.48 | 81.85 | 395,232 | -0.49(-0.59%) |
Jul 14, 2015 | 81.89 | 82.54 | 81.79 | 82.34 | 371,614 | +0.85(+1.05%) |
Jul 13, 2015 | 81.52 | 81.65 | 80.91 | 81.49 | 405,776 | +0.68(+0.84%) |
Jul 10, 2015 | 80.28 | 81.09 | 80.20 | 80.81 | 548,643 | +1.47(+1.85%) |
Jul 09, 2015 | 81.82 | 82.02 | 79.31 | 79.34 | 1,389,903 | -1.02(-1.27%) |
Jul 08, 2015 | 81.49 | 81.72 | 80.17 | 80.37 | 732,934 | -2.23(-2.70%) |
Jul 07, 2015 | 82.89 | 82.90 | 80.09 | 82.60 | 1,063,751 | -0.26(-0.32%) |
Jul 06, 2015 | 83.32 | 84.08 | 82.50 | 82.86 | 1,124,838 | -1.22(-1.46%) |
Jul 02, 2015 | 83.86 | 84.08 | 84.08 | 84.08 | 368,500 | +0.39(+0.47%) |
Jul 01, 2015 | 84.68 | 84.80 | 83.52 | 83.69 | 530,286 | +0.20(+0.24%) |
Jun 30, 2015 | 83.96 | 84.14 | 83.12 | 83.49 | 1,606,818 | +0.30(+0.36%) |
Jun 29, 2015 | 84.47 | 85.07 | 83.13 | 83.19 | 578,106 | -2.40(-2.81%) |
Jun 26, 2015 | 86.99 | 86.99 | 85.25 | 85.60 | 671,549 | -2.19(-2.49%) |
Jun 25, 2015 | 88.08 | 88.37 | 87.56 | 87.78 | 357,852 | -0.06(-0.07%) |
Jun 24, 2015 | 88.65 | 88.87 | 87.83 | 87.85 | 272,914 | -0.94(-1.06%) |
Jun 23, 2015 | 89.40 | 89.53 | 88.49 | 88.78 | 359,989 | -0.44(-0.50%) |
Jun 22, 2015 | 89.21 | 89.45 | 88.79 | 89.23 | 331,606 | +0.75(+0.85%) |
Jun 19, 2015 | 89.14 | 89.39 | 88.19 | 88.48 | 395,363 | -0.44(-0.50%) |
Jun 18, 2015 | 87.92 | 89.34 | 87.92 | 88.92 | 293,703 | +1.24(+1.41%) |
Jun 17, 2015 | 87.71 | 88.02 | 87.36 | 87.68 | 268,036 | +0.07(+0.08%) |
Jun 16, 2015 | 87.20 | 87.83 | 86.99 | 87.61 | 250,360 | +0.24(+0.28%) |
Jun 15, 2015 | 86.64 | 87.44 | 86.22 | 87.36 | 305,270 | -0.18(-0.21%) |
Jun 12, 2015 | 87.97 | 87.97 | 87.43 | 87.54 | 242,157 | -0.80(-0.90%) |
Jun 11, 2015 | 88.74 | 88.78 | 88.26 | 88.34 | 595,063 | -0.03(-0.03%) |
Jun 10, 2015 | 87.69 | 88.68 | 87.64 | 88.37 | 482,421 | +1.09(+1.24%) |
Jun 09, 2015 | 87.39 | 87.51 | 86.40 | 87.28 | 606,574 | -0.05(-0.06%) |
Jun 08, 2015 | 89.09 | 89.09 | 87.10 | 87.34 | 504,145 | -1.67(-1.88%) |
Jun 05, 2015 | 88.89 | 89.25 | 88.20 | 89.01 | 482,113 | +0.01(+0.01%) |
Jun 04, 2015 | 89.43 | 89.74 | 88.73 | 89.00 | 658,799 | -0.81(-0.91%) |
Jun 03, 2015 | 90.88 | 90.96 | 89.75 | 89.81 | 1,328,787 | -0.61(-0.68%) |
Jun 02, 2015 | 91.17 | 91.17 | 90.29 | 90.43 | 346,066 | -1.02(-1.12%) |
Jun 01, 2015 | 91.70 | 92.06 | 90.96 | 91.45 | 485,053 | +0.05(+0.06%) |
May 29, 2015 | 91.34 | 91.77 | 90.97 | 91.40 | 668,627 | +0.34(+0.38%) |
May 28, 2015 | 91.05 | 91.43 | 90.45 | 91.05 | 451,840 | +0.09(+0.10%) |
May 27, 2015 | 87.80 | 91.26 | 87.77 | 90.96 | 485,156 | +3.44(+3.93%) |
May 26, 2015 | 88.07 | 88.15 | 87.13 | 87.53 | 289,544 | -0.68(-0.77%) |
May 22, 2015 | 87.92 | 88.20 | 88.20 | 88.20 | 151,499 | +0.18(+0.21%) |
May 21, 2015 | 87.51 | 88.16 | 87.13 | 88.02 | 169,666 | +0.44(+0.51%) |
May 20, 2015 | 87.50 | 88.20 | 87.19 | 87.58 | 316,488 | +0.19(+0.22%) |
May 19, 2015 | 87.92 | 88.35 | 87.08 | 87.39 | 168,510 | -0.32(-0.36%) |
May 18, 2015 | 86.98 | 87.75 | 86.73 | 87.71 | 230,574 | +0.85(+0.98%) |
May 15, 2015 | 86.88 | 87.18 | 86.49 | 86.86 | 139,778 | +0.14(+0.17%) |
May 14, 2015 | 86.29 | 87.03 | 85.97 | 86.71 | 322,997 | +1.02(+1.19%) |
May 13, 2015 | 85.62 | 86.31 | 85.46 | 85.69 | 145,191 | +0.52(+0.62%) |
May 12, 2015 | 85.57 | 85.68 | 84.78 | 85.17 | 367,176 | -0.78(-0.90%) |
May 11, 2015 | 85.89 | 86.26 | 85.59 | 85.94 | 182,446 | +0.05(+0.06%) |
May 08, 2015 | 85.74 | 86.25 | 85.65 | 85.89 | 242,147 | +0.85(+1.00%) |
May 07, 2015 | 84.44 | 85.17 | 84.44 | 85.04 | 342,255 | +0.92(+1.10%) |
May 06, 2015 | 84.53 | 84.92 | 83.50 | 84.12 | 515,121 | -0.10(-0.12%) |
May 05, 2015 | 85.47 | 85.69 | 84.14 | 84.22 | 275,739 | -1.87(-2.17%) |
May 04, 2015 | 86.46 | 86.64 | 85.86 | 86.09 | 244,145 | -0.17(-0.20%) |