Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 86.80 | 86.82 | 85.45 | 85.99 | 12,634,966 | -0.03(-0.03%) |
Jul 30, 2015 | 84.71 | 86.27 | 83.72 | 86.01 | 16,404,685 | +1.60(+1.89%) |
Jul 29, 2015 | 86.36 | 87.15 | 83.98 | 84.42 | 31,723,372 | +1.93(+2.33%) |
Jul 28, 2015 | 82.09 | 82.73 | 80.79 | 82.49 | 22,484,736 | +1.85(+2.29%) |
Jul 27, 2015 | 82.17 | 82.35 | 78.79 | 80.64 | 20,399,596 | -1.67(-2.03%) |
Jul 24, 2015 | 84.73 | 85.47 | 82.19 | 82.32 | 20,653,170 | -3.52(-4.11%) |
Jul 23, 2015 | 85.99 | 86.52 | 85.66 | 85.84 | 8,374,442 | +0.16(+0.19%) |
Jul 22, 2015 | 85.23 | 86.38 | 85.04 | 85.68 | 9,563,268 | -0.25(-0.29%) |
Jul 21, 2015 | 86.24 | 86.80 | 85.30 | 85.93 | 8,892,024 | -0.31(-0.36%) |
Jul 20, 2015 | 86.67 | 86.78 | 85.97 | 86.23 | 9,893,370 | -0.04(-0.05%) |
Jul 17, 2015 | 86.63 | 86.71 | 85.52 | 86.28 | 11,198,775 | -0.43(-0.50%) |
Jul 16, 2015 | 86.33 | 87.11 | 86.13 | 86.71 | 10,295,370 | +1.07(+1.24%) |
Jul 15, 2015 | 86.86 | 87.34 | 85.51 | 85.64 | 14,358,499 | +0.02(+0.03%) |
Jul 14, 2015 | 84.06 | 85.95 | 83.80 | 85.62 | 15,473,194 | +2.05(+2.45%) |
Jul 13, 2015 | 83.90 | 83.98 | 83.40 | 83.57 | 13,199,939 | +0.59(+0.71%) |
Jul 10, 2015 | 83.81 | 83.90 | 82.59 | 82.98 | 13,300,430 | +0.28(+0.34%) |
Jul 09, 2015 | 83.46 | 83.72 | 82.68 | 82.70 | 12,309,676 | +0.31(+0.37%) |
Jul 08, 2015 | 83.35 | 83.47 | 82.01 | 82.40 | 12,662,788 | -1.60(-1.90%) |
Jul 07, 2015 | 84.59 | 84.93 | 82.53 | 83.99 | 13,957,266 | -0.39(-0.46%) |
Jul 06, 2015 | 83.50 | 84.95 | 83.26 | 84.38 | 18,561,790 | +0.45(+0.54%) |
Jul 02, 2015 | 84.87 | 83.93 | 83.93 | 83.93 | 12,106,035 | -0.71(-0.84%) |
Jul 01, 2015 | 86.17 | 86.53 | 84.19 | 84.64 | 14,046,613 | -0.78(-0.91%) |
Jun 30, 2015 | 85.57 | 86.31 | 85.20 | 85.42 | 15,549,494 | +1.19(+1.41%) |
Jun 29, 2015 | 86.00 | 86.92 | 84.12 | 84.23 | 17,117,542 | -2.95(-3.38%) |
Jun 26, 2015 | 87.77 | 87.99 | 86.74 | 87.18 | 13,338,063 | -0.53(-0.61%) |
Jun 25, 2015 | 89.36 | 89.45 | 87.41 | 87.71 | 11,752,235 | -1.30(-1.46%) |
Jun 24, 2015 | 88.93 | 90.00 | 88.75 | 89.01 | 11,451,029 | -0.15(-0.16%) |
Jun 23, 2015 | 88.87 | 89.30 | 88.35 | 89.16 | 11,553,804 | +0.53(+0.59%) |
Jun 22, 2015 | 88.11 | 88.91 | 87.95 | 88.63 | 11,018,748 | +1.23(+1.41%) |
Jun 19, 2015 | 87.89 | 88.28 | 87.22 | 87.40 | 28,812,140 | -1.03(-1.16%) |
Jun 18, 2015 | 86.95 | 88.84 | 86.83 | 88.43 | 18,713,028 | +1.70(+1.96%) |
Jun 17, 2015 | 86.88 | 87.15 | 85.99 | 86.73 | 16,555,146 | -0.14(-0.16%) |
Jun 16, 2015 | 86.28 | 87.15 | 85.66 | 86.87 | 11,578,533 | +0.66(+0.77%) |
Jun 15, 2015 | 85.15 | 86.37 | 84.92 | 86.20 | 13,165,696 | +0.36(+0.42%) |
Jun 12, 2015 | 86.52 | 86.63 | 85.18 | 85.84 | 12,700,938 | -0.76(-0.88%) |
Jun 11, 2015 | 85.83 | 87.01 | 85.70 | 86.60 | 19,912,042 | +1.06(+1.24%) |
Jun 10, 2015 | 83.61 | 85.73 | 83.46 | 85.54 | 16,487,333 | +2.12(+2.54%) |
Jun 09, 2015 | 82.30 | 83.81 | 82.25 | 83.41 | 13,159,608 | +0.76(+0.92%) |
Jun 08, 2015 | 82.84 | 83.43 | 82.53 | 82.65 | 14,777,991 | -0.19(-0.23%) |
Jun 05, 2015 | 82.74 | 83.07 | 81.79 | 82.84 | 11,604,753 | +0.02(+0.03%) |
Jun 04, 2015 | 82.80 | 83.29 | 82.33 | 82.82 | 11,881,428 | -0.52(-0.63%) |
Jun 03, 2015 | 83.07 | 83.55 | 82.78 | 83.34 | 10,196,628 | +0.52(+0.62%) |
Jun 02, 2015 | 82.76 | 83.01 | 82.24 | 82.83 | 14,014,845 | -0.10(-0.12%) |
Jun 01, 2015 | 82.27 | 83.42 | 81.89 | 82.93 | 15,703,006 | +1.32(+1.61%) |
May 29, 2015 | 82.25 | 82.41 | 81.31 | 81.61 | 15,604,842 | -0.42(-0.51%) |
May 28, 2015 | 81.42 | 82.45 | 81.28 | 82.03 | 11,352,052 | +0.28(+0.35%) |
May 27, 2015 | 80.21 | 81.85 | 79.95 | 81.75 | 16,124,934 | +1.96(+2.45%) |
May 26, 2015 | 81.04 | 81.07 | 79.63 | 79.79 | 22,019,720 | -1.41(-1.74%) |
May 22, 2015 | 80.47 | 81.20 | 81.20 | 81.20 | 16,616,680 | +0.36(+0.44%) |
May 21, 2015 | 79.89 | 81.03 | 79.82 | 80.85 | 11,518,504 | +0.76(+0.95%) |
May 20, 2015 | 80.03 | 80.62 | 78.62 | 80.08 | 14,217,518 | -0.28(-0.35%) |
May 19, 2015 | 80.78 | 81.09 | 80.00 | 80.37 | 11,932,503 | -0.32(-0.40%) |
May 18, 2015 | 79.66 | 80.93 | 79.50 | 80.69 | 18,867,666 | +1.24(+1.56%) |
May 15, 2015 | 79.27 | 80.14 | 78.72 | 79.45 | 18,460,902 | +0.41(+0.52%) |
May 14, 2015 | 77.98 | 79.13 | 77.53 | 79.05 | 17,554,460 | +1.71(+2.21%) |
May 13, 2015 | 77.03 | 78.09 | 77.02 | 77.34 | 14,876,076 | +0.60(+0.79%) |
May 12, 2015 | 75.75 | 77.16 | 75.25 | 76.73 | 13,140,771 | +0.60(+0.79%) |
May 11, 2015 | 75.74 | 76.59 | 75.64 | 76.13 | 13,696,151 | +0.64(+0.85%) |
May 08, 2015 | 74.87 | 75.57 | 74.79 | 75.49 | 13,277,572 | +1.50(+2.02%) |
May 07, 2015 | 74.27 | 74.40 | 72.44 | 73.99 | 19,089,912 | -0.35(-0.47%) |
May 06, 2015 | 75.20 | 75.48 | 73.80 | 74.34 | 13,843,121 | -0.52(-0.70%) |
May 05, 2015 | 76.54 | 76.86 | 74.68 | 74.87 | 20,697,884 | -1.94(-2.53%) |
May 04, 2015 | 76.80 | 78.14 | 76.49 | 76.81 | 18,172,880 | +0.47(+0.62%) |