Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 81.80 | 82.82 | 81.37 | 81.99 | 2,893,613 | +0.70(+0.86%) |
Jul 30, 2015 | 79.90 | 81.80 | 79.20 | 81.29 | 2,072,732 | +1.04(+1.30%) |
Jul 29, 2015 | 80.07 | 80.54 | 79.56 | 80.25 | 2,178,014 | -0.34(-0.42%) |
Jul 28, 2015 | 80.07 | 80.65 | 79.13 | 80.59 | 2,681,012 | +0.66(+0.83%) |
Jul 27, 2015 | 80.53 | 80.70 | 79.73 | 79.93 | 2,762,686 | -1.05(-1.30%) |
Jul 24, 2015 | 81.00 | 81.36 | 80.54 | 80.98 | 3,575,251 | +0.34(+0.42%) |
Jul 23, 2015 | 80.80 | 81.40 | 80.48 | 80.64 | 2,579,457 | -0.09(-0.11%) |
Jul 22, 2015 | 81.38 | 81.75 | 80.65 | 80.73 | 2,601,230 | -0.46(-0.57%) |
Jul 21, 2015 | 81.80 | 82.10 | 81.01 | 81.19 | 3,916,364 | -0.90(-1.10%) |
Jul 20, 2015 | 82.00 | 82.19 | 81.45 | 82.09 | 1,995,809 | -0.01(-0.01%) |
Jul 17, 2015 | 82.17 | 82.73 | 81.48 | 82.10 | 2,402,732 | -0.42(-0.51%) |
Jul 16, 2015 | 82.65 | 82.67 | 82.20 | 82.52 | 2,058,116 | +0.40(+0.49%) |
Jul 15, 2015 | 82.20 | 82.32 | 81.71 | 82.12 | 3,214,918 | +0.23(+0.28%) |
Jul 14, 2015 | 81.67 | 82.35 | 81.24 | 81.89 | 4,428,123 | +0.45(+0.55%) |
Jul 13, 2015 | 81.09 | 81.66 | 80.82 | 81.44 | 4,597,216 | +0.85(+1.05%) |
Jul 10, 2015 | 81.50 | 81.50 | 80.47 | 80.59 | 3,025,163 | +0.12(+0.15%) |
Jul 09, 2015 | 80.74 | 81.67 | 80.41 | 80.47 | 3,068,877 | +0.48(+0.60%) |
Jul 08, 2015 | 79.95 | 80.52 | 79.40 | 79.99 | 4,157,628 | -0.60(-0.74%) |
Jul 07, 2015 | 80.77 | 81.00 | 78.94 | 80.59 | 2,781,935 | +0.09(+0.11%) |
Jul 06, 2015 | 80.02 | 81.19 | 80.00 | 80.50 | 2,590,913 | -0.25(-0.31%) |
Jul 02, 2015 | 81.19 | 80.75 | 80.75 | 80.75 | 2,200,900 | -0.19(-0.24%) |
Jul 01, 2015 | 81.57 | 81.92 | 80.71 | 80.94 | 2,944,498 | -0.07(-0.08%) |
Jun 30, 2015 | 82.19 | 82.34 | 80.95 | 81.01 | 4,086,360 | -0.27(-0.33%) |
Jun 29, 2015 | 81.22 | 82.06 | 81.15 | 81.28 | 4,060,269 | -1.46(-1.76%) |
Jun 26, 2015 | 84.22 | 84.22 | 82.27 | 82.74 | 5,914,717 | -1.20(-1.43%) |
Jun 25, 2015 | 83.82 | 84.27 | 83.49 | 83.94 | 3,052,804 | +0.54(+0.65%) |
Jun 24, 2015 | 83.22 | 84.36 | 82.97 | 83.40 | 4,311,199 | -0.15(-0.18%) |
Jun 23, 2015 | 82.17 | 83.77 | 82.10 | 83.55 | 4,944,875 | +1.27(+1.54%) |
Jun 22, 2015 | 80.00 | 82.66 | 79.85 | 82.28 | 5,829,955 | +2.58(+3.24%) |
Jun 19, 2015 | 79.41 | 79.94 | 79.06 | 79.70 | 3,155,595 | +0.31(+0.39%) |
Jun 18, 2015 | 77.82 | 79.94 | 77.82 | 79.39 | 3,858,561 | +1.48(+1.90%) |
Jun 17, 2015 | 79.50 | 80.00 | 77.74 | 77.91 | 6,464,247 | -2.03(-2.54%) |
Jun 16, 2015 | 78.93 | 80.43 | 78.83 | 79.94 | 3,577,136 | +1.04(+1.32%) |
Jun 15, 2015 | 79.17 | 79.23 | 78.35 | 78.90 | 2,459,672 | -0.96(-1.20%) |
Jun 12, 2015 | 79.33 | 80.26 | 79.06 | 79.86 | 1,794,851 | +0.21(+0.26%) |
Jun 11, 2015 | 79.81 | 80.29 | 79.42 | 79.65 | 1,918,251 | +0.09(+0.11%) |
Jun 10, 2015 | 78.18 | 79.70 | 77.99 | 79.56 | 1,775,952 | +1.66(+2.13%) |
Jun 09, 2015 | 77.88 | 78.05 | 76.95 | 77.90 | 2,100,935 | -0.26(-0.33%) |
Jun 08, 2015 | 78.90 | 79.18 | 77.90 | 78.16 | 1,621,644 | -0.70(-0.89%) |
Jun 05, 2015 | 78.64 | 79.39 | 78.38 | 78.86 | 1,325,884 | +0.11(+0.14%) |
Jun 04, 2015 | 79.86 | 80.38 | 78.64 | 78.75 | 1,659,256 | -1.38(-1.72%) |
Jun 03, 2015 | 79.93 | 80.34 | 79.44 | 80.13 | 1,972,025 | +0.31(+0.39%) |
Jun 02, 2015 | 79.70 | 80.22 | 79.35 | 79.82 | 1,533,956 | -0.05(-0.06%) |
Jun 01, 2015 | 79.50 | 79.95 | 78.59 | 79.87 | 2,288,815 | +0.78(+0.99%) |
May 29, 2015 | 79.89 | 79.99 | 78.94 | 79.09 | 3,288,029 | -0.92(-1.16%) |
May 28, 2015 | 80.17 | 80.42 | 79.75 | 80.02 | 1,248,364 | -0.14(-0.18%) |
May 27, 2015 | 79.55 | 80.32 | 79.27 | 80.16 | 1,671,821 | +0.80(+1.00%) |
May 26, 2015 | 79.91 | 79.99 | 78.84 | 79.36 | 2,080,661 | -0.68(-0.84%) |
May 22, 2015 | 80.34 | 80.04 | 80.04 | 80.04 | 1,824,800 | -0.52(-0.65%) |
May 21, 2015 | 79.54 | 80.74 | 79.19 | 80.56 | 2,761,264 | +0.95(+1.19%) |
May 20, 2015 | 79.57 | 79.90 | 78.91 | 79.61 | 2,639,039 | -0.01(-0.01%) |
May 19, 2015 | 79.75 | 79.93 | 79.37 | 79.62 | 2,065,598 | +0.21(+0.26%) |
May 18, 2015 | 78.69 | 79.53 | 78.40 | 79.41 | 1,436,008 | +0.49(+0.62%) |
May 15, 2015 | 80.00 | 80.00 | 78.62 | 78.92 | 2,676,185 | -0.51(-0.64%) |
May 14, 2015 | 77.64 | 79.81 | 77.10 | 79.43 | 3,068,066 | +2.35(+3.05%) |
May 13, 2015 | 76.60 | 77.48 | 76.53 | 77.08 | 1,830,543 | +0.51(+0.67%) |
May 12, 2015 | 76.26 | 76.90 | 75.30 | 76.57 | 2,082,578 | -0.22(-0.28%) |
May 11, 2015 | 76.32 | 77.34 | 76.07 | 76.78 | 2,140,410 | +0.47(+0.62%) |
May 08, 2015 | 75.28 | 76.52 | 75.05 | 76.31 | 1,585,632 | +1.58(+2.11%) |
May 07, 2015 | 74.40 | 74.84 | 74.17 | 74.73 | 2,010,135 | +0.25(+0.34%) |
May 06, 2015 | 75.08 | 75.47 | 73.96 | 74.48 | 1,997,335 | -0.52(-0.69%) |
May 05, 2015 | 75.35 | 75.63 | 74.75 | 75.00 | 2,052,192 | -0.85(-1.12%) |
May 04, 2015 | 76.43 | 76.99 | 75.82 | 75.85 | 1,655,632 | -0.58(-0.76%) |