Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 81.36 | 81.49 | 80.58 | 80.70 | 1,411,177 | -0.38(-0.47%) |
Jul 30, 2015 | 80.68 | 81.33 | 80.25 | 81.08 | 933,291 | -0.08(-0.10%) |
Jul 29, 2015 | 79.67 | 81.36 | 79.67 | 81.16 | 1,320,140 | +1.45(+1.82%) |
Jul 28, 2015 | 78.93 | 79.81 | 78.93 | 79.71 | 1,498,165 | +1.04(+1.32%) |
Jul 27, 2015 | 79.77 | 80.12 | 78.46 | 78.67 | 1,870,597 | -1.39(-1.73%) |
Jul 24, 2015 | 80.78 | 81.05 | 79.84 | 80.06 | 995,945 | -0.68(-0.84%) |
Jul 23, 2015 | 81.07 | 81.20 | 80.56 | 80.74 | 844,555 | -0.15(-0.19%) |
Jul 22, 2015 | 80.70 | 81.28 | 80.22 | 80.89 | 954,442 | +0.07(+0.09%) |
Jul 21, 2015 | 80.28 | 81.30 | 79.71 | 80.82 | 1,297,149 | +0.64(+0.80%) |
Jul 20, 2015 | 80.32 | 80.69 | 79.93 | 80.18 | 1,607,875 | -0.14(-0.17%) |
Jul 17, 2015 | 80.82 | 80.85 | 80.17 | 80.31 | 1,487,578 | -0.57(-0.71%) |
Jul 16, 2015 | 81.53 | 81.84 | 80.83 | 80.88 | 2,133,928 | -0.10(-0.12%) |
Jul 15, 2015 | 80.49 | 81.46 | 80.43 | 80.98 | 1,652,832 | +0.20(+0.25%) |
Jul 14, 2015 | 80.86 | 81.17 | 80.19 | 80.78 | 1,412,110 | +0.02(+0.02%) |
Jul 13, 2015 | 79.93 | 80.88 | 79.70 | 80.76 | 1,397,376 | +1.59(+2.01%) |
Jul 10, 2015 | 78.98 | 79.45 | 78.79 | 79.17 | 1,050,115 | +1.09(+1.39%) |
Jul 09, 2015 | 79.06 | 79.31 | 77.93 | 78.08 | 1,434,103 | +0.02(+0.02%) |
Jul 08, 2015 | 78.96 | 79.49 | 77.98 | 78.07 | 2,526,225 | -1.85(-2.31%) |
Jul 07, 2015 | 78.94 | 80.06 | 78.47 | 79.91 | 1,814,295 | +1.19(+1.51%) |
Jul 06, 2015 | 78.67 | 79.36 | 78.34 | 78.73 | 1,522,803 | -0.53(-0.67%) |
Jul 02, 2015 | 79.67 | 79.26 | 79.26 | 79.26 | 1,175,633 | -0.14(-0.17%) |
Jul 01, 2015 | 78.89 | 79.42 | 78.75 | 79.40 | 1,094,921 | +0.91(+1.17%) |
Jun 30, 2015 | 78.45 | 78.70 | 77.88 | 78.48 | 1,718,426 | +0.55(+0.71%) |
Jun 29, 2015 | 79.18 | 79.30 | 77.87 | 77.93 | 1,778,914 | -1.77(-2.22%) |
Jun 26, 2015 | 78.86 | 79.72 | 78.65 | 79.70 | 2,203,736 | +1.13(+1.44%) |
Jun 25, 2015 | 79.50 | 79.51 | 78.38 | 78.56 | 1,920,414 | -0.66(-0.83%) |
Jun 24, 2015 | 79.45 | 79.61 | 79.02 | 79.23 | 1,303,868 | -0.21(-0.26%) |
Jun 23, 2015 | 79.81 | 80.30 | 79.42 | 79.43 | 961,574 | -0.56(-0.70%) |
Jun 22, 2015 | 80.25 | 81.05 | 79.87 | 80.00 | 837,637 | +0.01(+0.01%) |
Jun 19, 2015 | 79.76 | 80.47 | 79.68 | 79.99 | 1,069,185 | -0.02(-0.02%) |
Jun 18, 2015 | 80.00 | 80.60 | 79.93 | 80.00 | 1,505,012 | +0.39(+0.49%) |
Jun 17, 2015 | 79.62 | 79.88 | 78.84 | 79.61 | 1,250,414 | +0.07(+0.09%) |
Jun 16, 2015 | 78.58 | 79.87 | 78.28 | 79.54 | 1,606,597 | +1.25(+1.60%) |
Jun 15, 2015 | 78.26 | 78.57 | 78.03 | 78.29 | 1,265,908 | -0.49(-0.62%) |
Jun 12, 2015 | 79.37 | 79.53 | 78.59 | 78.78 | 1,132,902 | -0.63(-0.80%) |
Jun 11, 2015 | 80.04 | 80.28 | 79.28 | 79.42 | 1,316,343 | -0.60(-0.75%) |
Jun 10, 2015 | 80.03 | 80.56 | 79.71 | 80.01 | 1,262,473 | +0.36(+0.45%) |
Jun 09, 2015 | 79.22 | 79.98 | 79.21 | 79.65 | 1,468,298 | +0.38(+0.48%) |
Jun 08, 2015 | 79.27 | 79.72 | 78.97 | 79.27 | 1,525,010 | +0.06(+0.08%) |
Jun 05, 2015 | 79.14 | 79.51 | 78.67 | 79.21 | 1,505,238 | +0.06(+0.08%) |
Jun 04, 2015 | 78.91 | 79.43 | 78.75 | 79.14 | 1,642,662 | +0.03(+0.03%) |
Jun 03, 2015 | 79.24 | 79.48 | 78.83 | 79.12 | 1,454,019 | +0.09(+0.11%) |
Jun 02, 2015 | 79.02 | 79.55 | 78.84 | 79.03 | 1,143,938 | -0.43(-0.54%) |
Jun 01, 2015 | 79.71 | 79.85 | 78.44 | 79.45 | 1,153,783 | +0.27(+0.34%) |
May 29, 2015 | 80.39 | 80.39 | 79.18 | 79.18 | 1,851,374 | -0.93(-1.16%) |
May 28, 2015 | 80.11 | 80.26 | 79.52 | 80.11 | 1,141,237 | -0.28(-0.35%) |
May 27, 2015 | 80.12 | 80.71 | 79.80 | 80.39 | 1,136,005 | +0.48(+0.60%) |
May 26, 2015 | 81.27 | 81.28 | 79.52 | 79.91 | 2,563,259 | -1.57(-1.93%) |
May 22, 2015 | 80.74 | 81.49 | 81.49 | 81.49 | 1,747,153 | +0.79(+0.97%) |
May 21, 2015 | 80.37 | 80.86 | 79.96 | 80.70 | 1,609,063 | +0.24(+0.30%) |
May 20, 2015 | 80.68 | 81.18 | 80.44 | 80.46 | 1,348,365 | -0.44(-0.55%) |
May 19, 2015 | 80.40 | 80.94 | 79.86 | 80.90 | 1,425,883 | +0.36(+0.45%) |
May 18, 2015 | 80.04 | 80.85 | 80.04 | 80.54 | 1,145,800 | +0.20(+0.25%) |
May 15, 2015 | 80.92 | 80.92 | 79.72 | 80.34 | 1,937,589 | -0.40(-0.49%) |
May 14, 2015 | 79.62 | 80.84 | 79.59 | 80.74 | 2,954,945 | +1.67(+2.11%) |
May 13, 2015 | 79.27 | 79.70 | 78.84 | 79.06 | 1,316,161 | -0.05(-0.06%) |
May 12, 2015 | 79.06 | 79.62 | 78.85 | 79.11 | 1,527,529 | -0.30(-0.38%) |
May 11, 2015 | 79.74 | 80.33 | 79.25 | 79.41 | 2,540,534 | -0.45(-0.57%) |
May 08, 2015 | 80.26 | 80.56 | 79.48 | 79.86 | 2,249,844 | +0.08(+0.10%) |
May 07, 2015 | 78.55 | 80.45 | 78.14 | 79.78 | 3,072,130 | +0.82(+1.04%) |
May 06, 2015 | 78.54 | 79.52 | 77.93 | 78.96 | 2,748,513 | +0.47(+0.60%) |
May 05, 2015 | 79.23 | 81.14 | 78.17 | 78.49 | 6,580,907 | +3.03(+4.02%) |
May 04, 2015 | 74.91 | 75.70 | 74.67 | 75.45 | 2,444,816 | +0.70(+0.93%) |