Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 83.97 | 85.04 | 83.68 | 84.22 | 338,233 | +0.50(+0.60%) |
Jul 30, 2015 | 83.04 | 84.21 | 82.25 | 83.72 | 358,196 | +0.28(+0.34%) |
Jul 29, 2015 | 83.33 | 83.54 | 82.62 | 83.44 | 448,931 | -0.06(-0.07%) |
Jul 28, 2015 | 83.57 | 83.73 | 82.23 | 83.50 | 512,885 | +0.87(+1.05%) |
Jul 27, 2015 | 82.16 | 82.94 | 81.03 | 82.63 | 351,995 | -0.21(-0.25%) |
Jul 24, 2015 | 84.10 | 84.84 | 82.77 | 82.84 | 325,141 | -1.11(-1.32%) |
Jul 23, 2015 | 85.38 | 85.49 | 83.86 | 83.95 | 246,450 | -1.05(-1.24%) |
Jul 22, 2015 | 83.24 | 85.29 | 83.24 | 85.00 | 313,514 | +1.24(+1.48%) |
Jul 21, 2015 | 85.50 | 85.59 | 83.50 | 83.76 | 593,016 | -1.88(-2.20%) |
Jul 20, 2015 | 85.91 | 86.01 | 85.13 | 85.64 | 372,914 | -0.14(-0.16%) |
Jul 17, 2015 | 86.49 | 86.57 | 85.00 | 85.78 | 404,166 | -0.49(-0.57%) |
Jul 16, 2015 | 85.87 | 86.39 | 85.33 | 86.27 | 346,773 | +0.66(+0.77%) |
Jul 15, 2015 | 85.68 | 85.83 | 84.60 | 85.61 | 399,488 | +0.17(+0.20%) |
Jul 14, 2015 | 85.78 | 85.81 | 84.55 | 85.44 | 597,772 | -0.53(-0.62%) |
Jul 13, 2015 | 85.04 | 86.26 | 84.35 | 85.97 | 563,780 | +2.03(+2.42%) |
Jul 10, 2015 | 83.25 | 84.23 | 82.44 | 83.94 | 642,914 | +1.70(+2.07%) |
Jul 09, 2015 | 82.76 | 83.68 | 81.62 | 82.24 | 630,829 | -0.06(-0.07%) |
Jul 08, 2015 | 83.18 | 83.61 | 81.67 | 82.30 | 496,665 | -1.36(-1.63%) |
Jul 07, 2015 | 83.49 | 83.68 | 81.37 | 83.66 | 732,840 | +0.09(+0.11%) |
Jul 06, 2015 | 82.77 | 84.49 | 82.40 | 83.57 | 573,199 | +0.41(+0.49%) |
Jul 02, 2015 | 83.02 | 83.16 | 83.16 | 83.16 | 566,700 | +0.41(+0.49%) |
Jul 01, 2015 | 81.93 | 83.02 | 81.92 | 82.75 | 602,502 | +0.91(+1.11%) |
Jun 30, 2015 | 81.65 | 82.71 | 81.30 | 81.85 | 652,921 | +0.71(+0.88%) |
Jun 29, 2015 | 83.19 | 83.78 | 80.92 | 81.14 | 643,038 | -2.55(-3.05%) |
Jun 26, 2015 | 82.39 | 83.77 | 82.20 | 83.69 | 893,722 | +1.68(+2.05%) |
Jun 25, 2015 | 80.61 | 83.15 | 80.49 | 82.01 | 1,213,767 | +1.48(+1.84%) |
Jun 24, 2015 | 80.82 | 80.97 | 79.58 | 80.53 | 730,007 | -0.60(-0.74%) |
Jun 23, 2015 | 81.74 | 81.96 | 80.74 | 81.13 | 475,529 | -0.89(-1.09%) |
Jun 22, 2015 | 81.02 | 82.07 | 80.85 | 82.02 | 447,993 | +1.33(+1.65%) |
Jun 19, 2015 | 81.59 | 81.59 | 80.46 | 80.69 | 566,977 | -1.09(-1.33%) |
Jun 18, 2015 | 80.30 | 81.84 | 80.18 | 81.78 | 434,020 | +1.47(+1.83%) |
Jun 17, 2015 | 79.95 | 80.60 | 79.40 | 80.31 | 428,415 | +0.57(+0.71%) |
Jun 16, 2015 | 78.58 | 79.74 | 78.24 | 79.74 | 598,548 | +1.58(+2.02%) |
Jun 15, 2015 | 77.54 | 78.27 | 76.86 | 78.16 | 378,236 | -0.03(-0.03%) |
Jun 12, 2015 | 78.21 | 78.34 | 77.69 | 78.19 | 315,004 | -0.08(-0.10%) |
Jun 11, 2015 | 78.71 | 79.10 | 78.06 | 78.26 | 437,013 | -0.13(-0.17%) |
Jun 10, 2015 | 78.30 | 79.14 | 77.91 | 78.39 | 403,068 | +0.39(+0.50%) |
Jun 09, 2015 | 79.21 | 79.21 | 77.93 | 78.00 | 621,892 | -1.15(-1.45%) |
Jun 08, 2015 | 79.50 | 79.98 | 79.03 | 79.15 | 576,191 | -0.78(-0.98%) |
Jun 05, 2015 | 78.51 | 79.94 | 77.95 | 79.93 | 409,450 | +1.22(+1.55%) |
Jun 04, 2015 | 78.50 | 79.02 | 78.10 | 78.71 | 369,103 | -0.13(-0.16%) |
Jun 03, 2015 | 78.74 | 79.18 | 77.81 | 78.84 | 424,972 | +0.44(+0.56%) |
Jun 02, 2015 | 78.47 | 78.96 | 78.03 | 78.40 | 397,671 | -0.32(-0.41%) |
Jun 01, 2015 | 79.09 | 79.31 | 78.41 | 78.72 | 401,476 | +0.13(+0.17%) |
May 29, 2015 | 78.50 | 79.09 | 78.03 | 78.59 | 496,683 | -0.09(-0.11%) |
May 28, 2015 | 78.25 | 79.11 | 78.24 | 78.68 | 446,823 | +0.04(+0.05%) |
May 27, 2015 | 77.76 | 78.79 | 77.11 | 78.64 | 363,158 | +0.94(+1.20%) |
May 26, 2015 | 77.44 | 77.72 | 76.43 | 77.70 | 448,425 | +0.20(+0.26%) |
May 22, 2015 | 77.49 | 77.50 | 77.50 | 77.50 | 303,600 | +0.00(+0.00%) |
May 21, 2015 | 77.29 | 77.94 | 76.52 | 77.50 | 404,977 | +0.35(+0.45%) |
May 20, 2015 | 76.26 | 77.70 | 76.03 | 77.15 | 586,659 | +0.89(+1.17%) |
May 19, 2015 | 77.32 | 77.55 | 76.13 | 76.26 | 660,922 | -0.65(-0.85%) |
May 18, 2015 | 76.49 | 77.17 | 75.82 | 76.91 | 454,120 | +0.34(+0.44%) |
May 15, 2015 | 75.53 | 76.83 | 75.30 | 76.57 | 631,625 | +1.54(+2.05%) |
May 14, 2015 | 75.14 | 75.48 | 74.71 | 75.03 | 478,602 | +0.33(+0.44%) |
May 13, 2015 | 75.15 | 75.75 | 74.08 | 74.70 | 490,771 | -0.25(-0.33%) |
May 12, 2015 | 75.44 | 75.93 | 74.64 | 74.95 | 534,521 | -0.63(-0.83%) |
May 11, 2015 | 76.49 | 76.98 | 75.41 | 75.58 | 620,244 | -0.67(-0.88%) |
May 08, 2015 | 77.33 | 77.46 | 75.39 | 76.25 | 717,066 | -0.50(-0.65%) |
May 07, 2015 | 79.03 | 79.03 | 76.52 | 76.75 | 955,490 | -2.13(-2.70%) |
May 06, 2015 | 80.47 | 80.84 | 78.45 | 78.88 | 731,531 | -0.94(-1.18%) |
May 05, 2015 | 80.55 | 81.14 | 79.30 | 79.82 | 1,141,583 | -0.20(-0.25%) |
May 04, 2015 | 80.00 | 80.70 | 76.90 | 80.02 | 1,957,918 | +3.72(+4.88%) |