Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 80.27 | 80.73 | 79.88 | 80.18 | 4,777,066 | -0.09(-0.11%) |
Jul 30, 2015 | 80.40 | 80.56 | 79.82 | 80.27 | 5,509,939 | -0.68(-0.84%) |
Jul 29, 2015 | 79.21 | 81.12 | 78.77 | 80.96 | 7,435,414 | +1.57(+1.98%) |
Jul 28, 2015 | 76.52 | 79.71 | 76.49 | 79.39 | 9,180,394 | +3.48(+4.58%) |
Jul 27, 2015 | 75.33 | 76.08 | 75.20 | 75.91 | 7,128,901 | -0.18(-0.24%) |
Jul 24, 2015 | 76.04 | 77.41 | 75.29 | 76.09 | 9,755,068 | +0.40(+0.53%) |
Jul 23, 2015 | 78.59 | 79.09 | 74.96 | 75.69 | 16,617,686 | -4.57(-5.69%) |
Jul 22, 2015 | 81.23 | 81.78 | 80.22 | 80.26 | 5,575,971 | -0.94(-1.15%) |
Jul 21, 2015 | 80.97 | 81.92 | 80.90 | 81.19 | 6,173,808 | +0.42(+0.52%) |
Jul 20, 2015 | 80.17 | 81.39 | 80.17 | 80.77 | 5,508,483 | +0.73(+0.91%) |
Jul 17, 2015 | 78.99 | 80.36 | 78.88 | 80.04 | 6,301,233 | +1.13(+1.44%) |
Jul 16, 2015 | 80.08 | 80.42 | 78.54 | 78.91 | 5,478,498 | -0.77(-0.97%) |
Jul 15, 2015 | 80.01 | 80.85 | 79.51 | 79.68 | 5,558,053 | +0.16(+0.20%) |
Jul 14, 2015 | 79.73 | 80.12 | 79.18 | 79.53 | 7,050,742 | -0.24(-0.30%) |
Jul 13, 2015 | 81.09 | 81.09 | 79.62 | 79.76 | 5,246,916 | -0.61(-0.76%) |
Jul 10, 2015 | 79.80 | 80.64 | 79.75 | 80.37 | 5,155,623 | +1.29(+1.63%) |
Jul 09, 2015 | 79.53 | 79.87 | 78.97 | 79.08 | 5,215,123 | +0.33(+0.42%) |
Jul 08, 2015 | 79.68 | 79.91 | 78.57 | 78.75 | 6,639,619 | -1.55(-1.93%) |
Jul 07, 2015 | 79.39 | 80.45 | 78.39 | 80.31 | 6,390,851 | +1.23(+1.56%) |
Jul 06, 2015 | 79.20 | 80.18 | 78.90 | 79.07 | 5,890,933 | -0.35(-0.43%) |
Jul 02, 2015 | 79.11 | 79.42 | 79.42 | 79.42 | 4,005,323 | +0.41(+0.52%) |
Jul 01, 2015 | 79.16 | 79.47 | 78.65 | 79.01 | 4,589,769 | +0.65(+0.83%) |
Jun 30, 2015 | 79.19 | 79.27 | 77.98 | 78.36 | 7,775,007 | -0.13(-0.17%) |
Jun 29, 2015 | 78.87 | 79.67 | 78.46 | 78.49 | 6,915,038 | -1.02(-1.28%) |
Jun 26, 2015 | 80.08 | 80.69 | 79.42 | 79.51 | 9,311,250 | -0.16(-0.21%) |
Jun 25, 2015 | 81.09 | 81.09 | 79.67 | 79.67 | 5,559,314 | -1.05(-1.30%) |
Jun 24, 2015 | 82.75 | 82.81 | 80.59 | 80.73 | 6,850,587 | -2.38(-2.87%) |
Jun 23, 2015 | 84.03 | 84.37 | 83.06 | 83.11 | 4,818,685 | -0.24(-0.29%) |
Jun 22, 2015 | 83.54 | 83.81 | 83.15 | 83.35 | 4,566,210 | +0.23(+0.28%) |
Jun 19, 2015 | 83.74 | 84.10 | 82.99 | 83.12 | 7,589,958 | -0.94(-1.12%) |
Jun 18, 2015 | 83.38 | 84.49 | 83.22 | 84.06 | 5,493,182 | +0.93(+1.12%) |
Jun 17, 2015 | 82.89 | 83.40 | 82.25 | 83.13 | 4,934,906 | +0.54(+0.66%) |
Jun 16, 2015 | 82.49 | 83.00 | 82.29 | 82.59 | 4,427,358 | +0.00(+0.00%) |
Jun 15, 2015 | 82.03 | 82.91 | 82.57 | 82.59 | 3,745,298 | +0.02(+0.02%) |
Jun 12, 2015 | 82.44 | 83.40 | 82.16 | 82.57 | 4,835,070 | -0.35(-0.42%) |
Jun 11, 2015 | 82.25 | 83.28 | 82.01 | 82.92 | 7,175,267 | +1.03(+1.25%) |
Jun 10, 2015 | 82.16 | 82.32 | 81.60 | 81.89 | 11,600,656 | -0.02(-0.03%) |
Jun 09, 2015 | 82.51 | 82.94 | 81.73 | 81.92 | 6,835,201 | -0.83(-1.00%) |
Jun 08, 2015 | 83.91 | 83.97 | 82.54 | 82.75 | 6,003,662 | -1.29(-1.54%) |
Jun 05, 2015 | 83.64 | 84.50 | 83.40 | 84.04 | 6,262,253 | +0.44(+0.53%) |
Jun 04, 2015 | 83.05 | 84.18 | 83.05 | 83.59 | 7,641,780 | -0.21(-0.25%) |
Jun 03, 2015 | 83.66 | 84.31 | 83.12 | 83.80 | 6,877,385 | +0.32(+0.38%) |
Jun 02, 2015 | 83.86 | 84.13 | 83.19 | 83.48 | 12,579,527 | -0.27(-0.32%) |
Jun 01, 2015 | 83.12 | 83.98 | 82.52 | 83.75 | 5,571,805 | +0.84(+1.01%) |
May 29, 2015 | 83.05 | 83.36 | 82.06 | 82.91 | 10,339,654 | -0.37(-0.44%) |
May 28, 2015 | 84.20 | 84.54 | 82.84 | 83.28 | 8,079,753 | -1.04(-1.23%) |
May 27, 2015 | 84.24 | 84.78 | 83.97 | 84.32 | 4,886,119 | +0.22(+0.26%) |
May 26, 2015 | 84.63 | 85.14 | 83.64 | 84.09 | 5,989,380 | -1.06(-1.25%) |
May 22, 2015 | 85.46 | 85.16 | 85.16 | 85.16 | 4,925,481 | -0.62(-0.72%) |
May 21, 2015 | 84.17 | 86.34 | 83.87 | 85.78 | 7,271,648 | +1.37(+1.63%) |
May 20, 2015 | 84.73 | 84.98 | 83.48 | 84.40 | 9,066,306 | -0.60(-0.71%) |
May 19, 2015 | 85.26 | 85.29 | 84.67 | 85.01 | 6,012,695 | +0.06(+0.07%) |
May 18, 2015 | 84.42 | 85.30 | 84.23 | 84.95 | 5,324,550 | +0.10(+0.12%) |
May 15, 2015 | 84.13 | 84.89 | 83.63 | 84.85 | 7,828,181 | +1.42(+1.70%) |
May 14, 2015 | 83.51 | 84.04 | 82.46 | 83.43 | 13,673,501 | -0.25(-0.29%) |
May 13, 2015 | 86.38 | 86.38 | 83.32 | 83.68 | 14,180,069 | -2.76(-3.20%) |
May 12, 2015 | 86.90 | 87.13 | 86.41 | 86.44 | 5,424,347 | -0.80(-0.92%) |
May 11, 2015 | 87.62 | 87.69 | 87.18 | 87.24 | 4,416,438 | -0.56(-0.64%) |
May 08, 2015 | 88.57 | 88.78 | 87.67 | 87.80 | 4,417,560 | +0.11(+0.12%) |
May 07, 2015 | 86.91 | 88.07 | 86.77 | 87.70 | 4,361,107 | +0.31(+0.36%) |
May 06, 2015 | 87.04 | 87.77 | 86.56 | 87.39 | 5,918,558 | +0.81(+0.93%) |
May 05, 2015 | 88.02 | 88.48 | 86.39 | 86.58 | 6,180,317 | -1.68(-1.90%) |
May 04, 2015 | 88.59 | 89.42 | 88.16 | 88.25 | 6,588,293 | +0.23(+0.26%) |