Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 80.32 | 80.44 | 79.55 | 79.66 | 1,429,580 | -0.38(-0.47%) |
Jul 30, 2015 | 79.64 | 80.28 | 79.22 | 80.04 | 945,462 | -0.08(-0.10%) |
Jul 29, 2015 | 78.64 | 80.32 | 78.64 | 80.12 | 1,337,357 | +1.43(+1.82%) |
Jul 28, 2015 | 77.91 | 78.78 | 77.91 | 78.69 | 1,517,703 | +1.03(+1.32%) |
Jul 27, 2015 | 78.74 | 79.09 | 77.45 | 77.66 | 1,894,992 | -1.37(-1.73%) |
Jul 24, 2015 | 79.74 | 80.00 | 78.81 | 79.03 | 1,008,934 | -0.67(-0.84%) |
Jul 23, 2015 | 80.03 | 80.15 | 79.52 | 79.70 | 855,569 | -0.15(-0.19%) |
Jul 22, 2015 | 79.66 | 80.23 | 79.19 | 79.85 | 966,889 | +0.07(+0.09%) |
Jul 21, 2015 | 79.25 | 80.25 | 78.68 | 79.78 | 1,314,065 | +0.63(+0.80%) |
Jul 20, 2015 | 79.29 | 79.65 | 78.90 | 79.14 | 1,628,844 | -0.13(-0.17%) |
Jul 17, 2015 | 79.78 | 79.81 | 79.14 | 79.28 | 1,506,978 | -0.56(-0.71%) |
Jul 16, 2015 | 80.49 | 80.79 | 79.79 | 79.84 | 2,161,757 | -0.10(-0.12%) |
Jul 15, 2015 | 79.46 | 80.41 | 79.39 | 79.94 | 1,674,387 | +0.20(+0.25%) |
Jul 14, 2015 | 79.81 | 80.13 | 79.16 | 79.74 | 1,430,525 | +0.02(+0.02%) |
Jul 13, 2015 | 78.90 | 79.84 | 78.67 | 79.73 | 1,415,600 | +1.57(+2.01%) |
Jul 10, 2015 | 77.96 | 78.43 | 77.78 | 78.15 | 1,063,810 | +1.07(+1.39%) |
Jul 09, 2015 | 78.04 | 78.29 | 76.93 | 77.08 | 1,452,805 | +0.02(+0.02%) |
Jul 08, 2015 | 77.95 | 78.46 | 76.98 | 77.06 | 2,559,170 | -1.82(-2.31%) |
Jul 07, 2015 | 77.92 | 79.03 | 77.46 | 78.88 | 1,837,956 | +1.17(+1.51%) |
Jul 06, 2015 | 77.66 | 78.34 | 77.33 | 77.71 | 1,542,662 | -0.53(-0.67%) |
Jul 02, 2015 | 78.64 | 78.24 | 78.24 | 78.24 | 1,190,964 | -0.13(-0.17%) |
Jul 01, 2015 | 77.87 | 78.39 | 77.73 | 78.38 | 1,109,200 | +0.90(+1.17%) |
Jun 30, 2015 | 77.44 | 77.69 | 76.87 | 77.47 | 1,740,836 | +0.55(+0.71%) |
Jun 29, 2015 | 78.16 | 78.28 | 76.86 | 76.93 | 1,802,114 | -1.74(-2.22%) |
Jun 26, 2015 | 77.85 | 78.70 | 77.63 | 78.67 | 2,232,475 | +1.12(+1.44%) |
Jun 25, 2015 | 78.47 | 78.48 | 77.37 | 77.55 | 1,945,459 | -0.65(-0.83%) |
Jun 24, 2015 | 78.43 | 78.59 | 78.00 | 78.21 | 1,320,872 | -0.21(-0.26%) |
Jun 23, 2015 | 78.79 | 79.27 | 78.39 | 78.41 | 974,114 | -0.55(-0.70%) |
Jun 22, 2015 | 79.22 | 80.00 | 78.84 | 78.97 | 848,561 | +0.01(+0.01%) |
Jun 19, 2015 | 78.73 | 79.43 | 78.65 | 78.96 | 1,083,129 | -0.02(-0.02%) |
Jun 18, 2015 | 78.97 | 79.56 | 78.90 | 78.97 | 1,524,639 | +0.38(+0.49%) |
Jun 17, 2015 | 78.60 | 78.85 | 77.82 | 78.59 | 1,266,721 | +0.07(+0.09%) |
Jun 16, 2015 | 77.57 | 78.84 | 77.28 | 78.52 | 1,627,549 | +1.23(+1.60%) |
Jun 15, 2015 | 77.25 | 77.56 | 77.03 | 77.28 | 1,282,417 | -0.48(-0.62%) |
Jun 12, 2015 | 78.35 | 78.51 | 77.58 | 77.77 | 1,147,676 | -0.63(-0.80%) |
Jun 11, 2015 | 79.01 | 79.25 | 78.26 | 78.39 | 1,333,510 | -0.59(-0.75%) |
Jun 10, 2015 | 79.00 | 79.52 | 78.69 | 78.98 | 1,278,937 | +0.36(+0.45%) |
Jun 09, 2015 | 78.20 | 78.95 | 78.19 | 78.63 | 1,487,446 | +0.38(+0.48%) |
Jun 08, 2015 | 78.25 | 78.70 | 77.95 | 78.25 | 1,544,898 | +0.06(+0.08%) |
Jun 05, 2015 | 78.12 | 78.48 | 77.66 | 78.19 | 1,524,868 | +0.06(+0.08%) |
Jun 04, 2015 | 77.89 | 78.41 | 77.73 | 78.12 | 1,664,084 | +0.03(+0.03%) |
Jun 03, 2015 | 78.22 | 78.46 | 77.81 | 78.10 | 1,472,981 | +0.09(+0.11%) |
Jun 02, 2015 | 78.00 | 78.53 | 77.83 | 78.01 | 1,158,856 | -0.42(-0.54%) |
Jun 01, 2015 | 78.68 | 78.82 | 77.43 | 78.43 | 1,168,830 | +0.27(+0.34%) |
May 29, 2015 | 79.36 | 79.36 | 78.16 | 78.16 | 1,875,518 | -0.92(-1.16%) |
May 28, 2015 | 79.08 | 79.22 | 78.49 | 79.08 | 1,156,120 | -0.28(-0.35%) |
May 27, 2015 | 79.09 | 79.67 | 78.77 | 79.36 | 1,150,820 | +0.47(+0.60%) |
May 26, 2015 | 80.22 | 80.23 | 78.49 | 78.88 | 2,596,688 | -1.55(-1.93%) |
May 22, 2015 | 79.71 | 80.44 | 80.44 | 80.44 | 1,769,939 | +0.78(+0.97%) |
May 21, 2015 | 79.33 | 79.82 | 78.93 | 79.66 | 1,630,047 | +0.24(+0.30%) |
May 20, 2015 | 79.64 | 80.13 | 79.40 | 79.42 | 1,365,950 | -0.44(-0.55%) |
May 19, 2015 | 79.37 | 79.90 | 78.83 | 79.86 | 1,444,479 | +0.36(+0.45%) |
May 18, 2015 | 79.01 | 79.81 | 79.01 | 79.50 | 1,160,743 | +0.20(+0.25%) |
May 15, 2015 | 79.87 | 79.87 | 78.70 | 79.30 | 1,962,858 | -0.39(-0.49%) |
May 14, 2015 | 78.60 | 79.80 | 78.56 | 79.70 | 2,993,482 | +1.65(+2.11%) |
May 13, 2015 | 78.25 | 78.67 | 77.82 | 78.05 | 1,333,326 | -0.04(-0.06%) |
May 12, 2015 | 78.04 | 78.60 | 77.83 | 78.09 | 1,547,450 | -0.29(-0.38%) |
May 11, 2015 | 78.72 | 79.30 | 78.23 | 78.39 | 2,573,666 | -0.45(-0.57%) |
May 08, 2015 | 79.22 | 79.53 | 78.46 | 78.83 | 2,279,185 | +0.08(+0.10%) |
May 07, 2015 | 77.54 | 79.41 | 77.14 | 78.75 | 3,112,195 | +0.81(+1.04%) |
May 06, 2015 | 77.53 | 78.49 | 76.92 | 77.94 | 2,784,357 | +0.46(+0.60%) |
May 05, 2015 | 78.21 | 80.10 | 77.16 | 77.48 | 6,666,731 | +3.00(+4.02%) |
May 04, 2015 | 73.95 | 74.72 | 73.70 | 74.48 | 2,476,700 | +0.69(+0.93%) |