Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 86.91 | 87.13 | 86.90 | 87.09 | 4,845,623 | +0.45(+0.52%) |
Jul 30, 2015 | 86.65 | 86.76 | 86.53 | 86.64 | 2,882,632 | +0.04(+0.05%) |
Jul 29, 2015 | 86.62 | 86.69 | 86.47 | 86.59 | 2,096,528 | -0.07(-0.09%) |
Jul 28, 2015 | 86.55 | 86.69 | 86.45 | 86.67 | 3,680,904 | -0.07(-0.08%) |
Jul 27, 2015 | 86.77 | 86.96 | 86.68 | 86.74 | 6,461,933 | +0.01(+0.01%) |
Jul 24, 2015 | 86.91 | 86.91 | 86.58 | 86.73 | 3,613,554 | -0.04(-0.04%) |
Jul 23, 2015 | 86.47 | 86.84 | 86.37 | 86.77 | 2,682,193 | +0.25(+0.29%) |
Jul 22, 2015 | 86.38 | 86.64 | 86.33 | 86.51 | 1,727,373 | +0.11(+0.13%) |
Jul 21, 2015 | 86.08 | 86.44 | 86.08 | 86.40 | 3,327,802 | +0.18(+0.21%) |
Jul 20, 2015 | 86.26 | 86.41 | 86.19 | 86.22 | 3,748,512 | -0.20(-0.23%) |
Jul 17, 2015 | 86.37 | 86.54 | 86.37 | 86.42 | 3,030,293 | +0.06(+0.07%) |
Jul 16, 2015 | 86.10 | 86.42 | 86.02 | 86.36 | 2,720,928 | +0.13(+0.16%) |
Jul 15, 2015 | 85.97 | 86.35 | 85.91 | 86.23 | 2,570,182 | +0.22(+0.26%) |
Jul 14, 2015 | 85.98 | 86.08 | 85.82 | 86.00 | 5,830,622 | +0.07(+0.09%) |
Jul 13, 2015 | 85.76 | 86.14 | 85.76 | 85.93 | 4,203,187 | -0.19(-0.22%) |
Jul 10, 2015 | 86.19 | 86.35 | 85.94 | 86.11 | 3,660,618 | -0.55(-0.64%) |
Jul 09, 2015 | 86.95 | 86.98 | 86.62 | 86.67 | 1,907,492 | -0.58(-0.66%) |
Jul 08, 2015 | 87.21 | 87.35 | 87.00 | 87.24 | 4,663,449 | +0.12(+0.14%) |
Jul 07, 2015 | 87.31 | 87.47 | 87.02 | 87.13 | 4,846,354 | +0.36(+0.41%) |
Jul 06, 2015 | 86.74 | 86.88 | 86.52 | 86.77 | 6,473,114 | +0.34(+0.40%) |
Jul 02, 2015 | 86.30 | 86.42 | 86.42 | 86.42 | 2,633,275 | +0.33(+0.38%) |
Jul 01, 2015 | 86.10 | 86.29 | 86.09 | 86.09 | 5,462,590 | -0.28(-0.32%) |
Jun 30, 2015 | 86.33 | 86.71 | 86.28 | 86.37 | 3,575,472 | -0.16(-0.19%) |
Jun 29, 2015 | 86.00 | 86.65 | 85.94 | 86.53 | 7,966,281 | +0.75(+0.87%) |
Jun 26, 2015 | 85.85 | 85.93 | 85.63 | 85.79 | 3,061,481 | -0.40(-0.46%) |
Jun 25, 2015 | 86.19 | 86.31 | 86.03 | 86.18 | 3,440,061 | -0.14(-0.16%) |
Jun 24, 2015 | 86.16 | 86.37 | 86.06 | 86.32 | 3,403,244 | +0.24(+0.28%) |
Jun 23, 2015 | 85.90 | 86.31 | 85.90 | 86.09 | 1,659,675 | -0.19(-0.22%) |
Jun 22, 2015 | 86.65 | 86.76 | 86.23 | 86.28 | 3,413,513 | -0.69(-0.79%) |
Jun 19, 2015 | 86.75 | 87.04 | 86.62 | 86.97 | 6,852,642 | +0.46(+0.54%) |
Jun 18, 2015 | 86.47 | 86.58 | 86.23 | 86.50 | 2,482,841 | -0.16(-0.18%) |
Jun 17, 2015 | 86.61 | 86.73 | 86.18 | 86.66 | 5,123,816 | -0.01(-0.01%) |
Jun 16, 2015 | 86.55 | 86.67 | 86.32 | 86.67 | 3,046,884 | +0.22(+0.25%) |
Jun 15, 2015 | 86.73 | 86.76 | 86.34 | 86.45 | 2,448,620 | -0.01(-0.02%) |
Jun 12, 2015 | 86.40 | 86.82 | 86.38 | 86.47 | 3,266,396 | -0.15(-0.17%) |
Jun 11, 2015 | 86.23 | 86.62 | 86.05 | 86.62 | 3,433,477 | +0.76(+0.89%) |
Jun 10, 2015 | 85.97 | 86.04 | 85.78 | 85.85 | 2,625,521 | -0.23(-0.27%) |
Jun 09, 2015 | 86.33 | 86.33 | 86.01 | 86.09 | 8,242,713 | -0.39(-0.45%) |
Jun 08, 2015 | 86.64 | 86.73 | 86.47 | 86.47 | 2,855,322 | -0.06(-0.07%) |
Jun 05, 2015 | 86.51 | 86.73 | 86.20 | 86.53 | 7,433,962 | -0.44(-0.51%) |
Jun 04, 2015 | 86.67 | 87.08 | 86.67 | 86.97 | 3,817,328 | +0.45(+0.52%) |
Jun 03, 2015 | 86.91 | 86.91 | 86.36 | 86.53 | 4,432,008 | -0.56(-0.64%) |
Jun 02, 2015 | 87.23 | 87.32 | 87.02 | 87.09 | 9,492,595 | -0.45(-0.51%) |
Jun 01, 2015 | 87.97 | 88.06 | 87.49 | 87.53 | 7,122,262 | -0.49(-0.56%) |
May 29, 2015 | 88.20 | 88.25 | 87.92 | 88.03 | 3,823,565 | +0.04(+0.04%) |
May 28, 2015 | 88.15 | 88.19 | 87.97 | 87.99 | 3,897,653 | -0.19(-0.21%) |
May 27, 2015 | 88.09 | 88.24 | 87.89 | 88.18 | 3,066,898 | +0.09(+0.10%) |
May 26, 2015 | 87.72 | 88.13 | 87.72 | 88.09 | 2,999,287 | +0.39(+0.44%) |
May 22, 2015 | 87.69 | 87.70 | 87.70 | 87.70 | 3,840,589 | -0.06(-0.07%) |
May 21, 2015 | 87.49 | 87.78 | 87.39 | 87.76 | 2,158,946 | +0.42(+0.48%) |
May 20, 2015 | 87.36 | 87.59 | 87.16 | 87.34 | 3,529,260 | +0.10(+0.12%) |
May 19, 2015 | 87.30 | 87.68 | 87.23 | 87.24 | 4,786,418 | -0.47(-0.53%) |
May 18, 2015 | 88.06 | 88.18 | 87.64 | 87.71 | 3,789,520 | -0.68(-0.77%) |
May 15, 2015 | 87.98 | 88.44 | 87.90 | 88.38 | 2,494,362 | +0.61(+0.70%) |
May 14, 2015 | 87.64 | 87.93 | 87.54 | 87.77 | 4,157,397 | +0.30(+0.34%) |
May 13, 2015 | 87.98 | 88.03 | 87.45 | 87.48 | 4,384,897 | -0.08(-0.09%) |
May 12, 2015 | 87.42 | 87.81 | 87.23 | 87.56 | 5,021,138 | -0.13(-0.14%) |
May 11, 2015 | 88.28 | 88.31 | 87.60 | 87.68 | 5,216,803 | -0.89(-1.01%) |
May 08, 2015 | 88.64 | 88.74 | 88.44 | 88.58 | 7,246,783 | +0.51(+0.57%) |
May 07, 2015 | 87.83 | 88.13 | 87.72 | 88.07 | 4,892,212 | +0.35(+0.40%) |
May 06, 2015 | 88.05 | 88.05 | 87.59 | 87.72 | 2,829,439 | -0.38(-0.43%) |
May 05, 2015 | 88.30 | 88.34 | 87.86 | 88.10 | 4,443,706 | -0.15(-0.17%) |
May 04, 2015 | 88.58 | 88.69 | 88.24 | 88.25 | 3,613,687 | -0.28(-0.32%) |