Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 85.23 | 85.47 | 84.68 | 85.30 | 58,810 | +0.96(+1.14%) |
Jul 30, 2015 | 83.90 | 84.56 | 83.87 | 84.34 | 16,313 | +0.99(+1.19%) |
Jul 29, 2015 | 83.65 | 83.97 | 83.12 | 83.34 | 21,075 | -0.43(-0.51%) |
Jul 28, 2015 | 83.71 | 84.24 | 83.57 | 83.77 | 45,867 | -0.87(-1.03%) |
Jul 27, 2015 | 84.93 | 84.98 | 84.10 | 84.64 | 30,386 | +0.66(+0.79%) |
Jul 24, 2015 | 84.25 | 84.26 | 83.65 | 83.98 | 57,316 | +0.40(+0.48%) |
Jul 23, 2015 | 82.35 | 83.74 | 82.17 | 83.58 | 62,643 | +1.38(+1.67%) |
Jul 22, 2015 | 81.68 | 82.42 | 81.53 | 82.21 | 62,693 | +0.90(+1.11%) |
Jul 21, 2015 | 80.18 | 81.31 | 80.18 | 81.31 | 13,411 | +0.49(+0.61%) |
Jul 20, 2015 | 80.86 | 81.17 | 80.42 | 80.81 | 25,168 | -0.61(-0.75%) |
Jul 17, 2015 | 80.85 | 81.51 | 80.84 | 81.42 | 90,990 | +0.91(+1.12%) |
Jul 16, 2015 | 79.24 | 80.59 | 79.19 | 80.52 | 52,187 | +1.00(+1.26%) |
Jul 15, 2015 | 78.51 | 79.82 | 78.29 | 79.52 | 46,034 | +1.15(+1.47%) |
Jul 14, 2015 | 78.31 | 78.52 | 77.97 | 78.36 | 93,035 | +0.34(+0.44%) |
Jul 13, 2015 | 77.76 | 78.78 | 77.76 | 78.02 | 58,682 | -0.48(-0.61%) |
Jul 10, 2015 | 78.31 | 79.06 | 78.10 | 78.50 | 150,029 | -1.78(-2.22%) |
Jul 09, 2015 | 80.94 | 81.45 | 80.18 | 80.28 | 92,207 | -2.38(-2.88%) |
Jul 08, 2015 | 82.26 | 82.83 | 81.70 | 82.67 | 99,911 | +1.19(+1.46%) |
Jul 07, 2015 | 81.86 | 82.65 | 81.30 | 81.48 | 121,332 | +1.16(+1.44%) |
Jul 06, 2015 | 79.17 | 80.76 | 79.17 | 80.32 | 48,021 | +1.99(+2.54%) |
Jul 02, 2015 | 78.68 | 78.33 | 78.33 | 78.33 | 48,993 | +0.32(+0.41%) |
Jul 01, 2015 | 78.20 | 78.71 | 77.92 | 78.01 | 75,287 | -1.68(-2.11%) |
Jun 30, 2015 | 79.76 | 80.73 | 79.51 | 79.69 | 72,875 | -0.67(-0.83%) |
Jun 29, 2015 | 78.20 | 80.86 | 78.20 | 80.36 | 67,270 | +2.93(+3.78%) |
Jun 26, 2015 | 78.11 | 78.11 | 77.13 | 77.43 | 35,781 | -1.17(-1.49%) |
Jun 25, 2015 | 78.73 | 79.14 | 78.32 | 78.60 | 37,684 | -0.41(-0.52%) |
Jun 24, 2015 | 78.51 | 79.13 | 78.36 | 79.02 | 24,365 | +0.98(+1.25%) |
Jun 23, 2015 | 77.65 | 78.77 | 77.65 | 78.04 | 44,572 | -0.72(-0.92%) |
Jun 22, 2015 | 79.71 | 80.01 | 78.69 | 78.76 | 46,791 | -2.28(-2.81%) |
Jun 19, 2015 | 80.17 | 81.22 | 80.17 | 81.04 | 28,815 | +1.42(+1.78%) |
Jun 18, 2015 | 79.45 | 79.63 | 78.79 | 79.63 | 32,900 | -0.65(-0.81%) |
Jun 17, 2015 | 80.76 | 80.76 | 79.56 | 80.27 | 48,709 | -0.88(-1.08%) |
Jun 16, 2015 | 80.71 | 81.16 | 80.32 | 81.15 | 27,258 | +0.74(+0.92%) |
Jun 15, 2015 | 81.22 | 81.36 | 80.08 | 80.41 | 31,676 | +0.09(+0.11%) |
Jun 12, 2015 | 79.94 | 81.24 | 79.93 | 80.32 | 41,320 | +0.17(+0.21%) |
Jun 11, 2015 | 78.96 | 80.29 | 78.61 | 80.15 | 79,359 | +2.43(+3.13%) |
Jun 10, 2015 | 78.17 | 78.44 | 77.53 | 77.72 | 83,948 | -1.05(-1.33%) |
Jun 09, 2015 | 79.39 | 79.39 | 78.35 | 78.77 | 64,050 | -1.18(-1.48%) |
Jun 08, 2015 | 80.51 | 80.51 | 79.65 | 79.95 | 44,794 | -0.10(-0.13%) |
Jun 05, 2015 | 80.49 | 81.16 | 79.78 | 80.05 | 125,801 | -1.33(-1.63%) |
Jun 04, 2015 | 80.49 | 81.54 | 80.20 | 81.38 | 119,523 | +1.51(+1.89%) |
Jun 03, 2015 | 80.98 | 80.98 | 79.53 | 79.87 | 156,500 | -1.92(-2.35%) |
Jun 02, 2015 | 82.65 | 82.65 | 81.44 | 81.79 | 51,807 | -1.85(-2.21%) |
Jun 01, 2015 | 84.48 | 84.80 | 83.02 | 83.64 | 73,844 | -1.22(-1.44%) |
May 29, 2015 | 85.23 | 85.78 | 84.59 | 84.86 | 102,283 | +0.38(+0.45%) |
May 28, 2015 | 84.46 | 84.75 | 84.20 | 84.48 | 43,695 | -0.11(-0.13%) |
May 27, 2015 | 84.20 | 84.77 | 83.54 | 84.59 | 42,975 | +0.29(+0.34%) |
May 26, 2015 | 82.69 | 84.42 | 82.67 | 84.30 | 48,628 | +2.04(+2.48%) |
May 22, 2015 | 82.49 | 82.26 | 82.26 | 82.26 | 39,928 | +0.11(+0.14%) |
May 21, 2015 | 81.26 | 82.44 | 81.23 | 82.14 | 31,201 | +1.57(+1.94%) |
May 20, 2015 | 80.59 | 81.19 | 79.98 | 80.57 | 48,201 | +0.23(+0.29%) |
May 19, 2015 | 80.05 | 81.55 | 79.93 | 80.34 | 73,147 | -1.14(-1.40%) |
May 18, 2015 | 82.02 | 82.14 | 81.27 | 81.49 | 79,958 | -1.80(-2.16%) |
May 15, 2015 | 82.32 | 83.80 | 82.13 | 83.28 | 67,460 | +2.29(+2.83%) |
May 14, 2015 | 80.88 | 81.67 | 80.61 | 80.99 | 106,869 | +0.22(+0.28%) |
May 13, 2015 | 82.64 | 82.64 | 80.48 | 80.77 | 166,199 | -1.12(-1.37%) |
May 12, 2015 | 81.30 | 82.64 | 80.80 | 81.89 | 199,184 | +0.17(+0.20%) |
May 11, 2015 | 83.80 | 83.80 | 81.60 | 81.72 | 120,611 | -2.92(-3.45%) |
May 08, 2015 | 85.40 | 85.67 | 84.45 | 84.64 | 90,997 | +0.29(+0.34%) |
May 07, 2015 | 83.54 | 84.54 | 83.52 | 84.36 | 207,378 | +1.76(+2.13%) |
May 06, 2015 | 84.16 | 84.23 | 82.46 | 82.59 | 181,409 | -2.30(-2.71%) |
May 05, 2015 | 85.04 | 85.20 | 83.88 | 84.89 | 251,507 | -0.37(-0.43%) |
May 04, 2015 | 86.42 | 86.97 | 85.04 | 85.26 | 171,193 | -1.09(-1.26%) |