Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 84.69 | 85.48 | 84.25 | 84.43 | 713,310 | -0.45(-0.52%) |
Jul 30, 2015 | 84.17 | 84.92 | 83.66 | 84.87 | 673,236 | +0.35(+0.42%) |
Jul 29, 2015 | 82.59 | 84.85 | 82.59 | 84.52 | 910,581 | +1.83(+2.21%) |
Jul 28, 2015 | 82.20 | 83.14 | 81.33 | 82.69 | 961,485 | +0.84(+1.03%) |
Jul 27, 2015 | 82.92 | 83.41 | 81.58 | 81.85 | 1,210,513 | -1.44(-1.73%) |
Jul 24, 2015 | 85.19 | 85.33 | 82.53 | 83.28 | 1,191,271 | -1.95(-2.29%) |
Jul 23, 2015 | 87.30 | 87.39 | 84.88 | 85.23 | 1,082,902 | -1.86(-2.13%) |
Jul 22, 2015 | 86.59 | 88.33 | 86.15 | 87.09 | 1,148,730 | +0.36(+0.42%) |
Jul 21, 2015 | 87.07 | 87.25 | 86.02 | 86.73 | 824,198 | -0.49(-0.56%) |
Jul 20, 2015 | 85.13 | 87.30 | 84.53 | 87.22 | 1,318,769 | +2.19(+2.57%) |
Jul 17, 2015 | 84.04 | 85.10 | 83.92 | 85.03 | 702,762 | +0.90(+1.07%) |
Jul 16, 2015 | 82.98 | 84.43 | 82.51 | 84.13 | 1,205,152 | +1.55(+1.88%) |
Jul 15, 2015 | 83.39 | 83.45 | 82.10 | 82.58 | 672,841 | -0.89(-1.07%) |
Jul 14, 2015 | 83.65 | 83.97 | 83.32 | 83.47 | 808,570 | -0.41(-0.49%) |
Jul 13, 2015 | 84.06 | 84.41 | 83.53 | 83.88 | 789,912 | +0.06(+0.08%) |
Jul 10, 2015 | 80.78 | 84.05 | 80.69 | 83.81 | 1,239,103 | +4.12(+5.17%) |
Jul 09, 2015 | 80.21 | 80.71 | 79.57 | 79.69 | 961,294 | +0.49(+0.62%) |
Jul 08, 2015 | 79.66 | 81.31 | 78.94 | 79.20 | 952,419 | -0.98(-1.23%) |
Jul 07, 2015 | 79.57 | 80.21 | 78.05 | 80.19 | 1,246,397 | +0.56(+0.70%) |
Jul 06, 2015 | 78.32 | 80.13 | 78.01 | 79.63 | 765,961 | +0.45(+0.56%) |
Jul 02, 2015 | 79.56 | 79.18 | 79.18 | 79.18 | 569,781 | +0.05(+0.06%) |
Jul 01, 2015 | 78.60 | 79.51 | 78.20 | 79.14 | 996,407 | +1.29(+1.66%) |
Jun 30, 2015 | 78.69 | 78.84 | 77.83 | 77.85 | 769,819 | -0.20(-0.26%) |
Jun 29, 2015 | 79.57 | 80.17 | 78.03 | 78.05 | 695,351 | -2.16(-2.69%) |
Jun 26, 2015 | 80.59 | 81.04 | 79.89 | 80.21 | 878,147 | -0.09(-0.12%) |
Jun 25, 2015 | 81.65 | 81.65 | 80.12 | 80.31 | 673,731 | -1.08(-1.32%) |
Jun 24, 2015 | 82.77 | 82.85 | 80.89 | 81.38 | 647,248 | -1.33(-1.60%) |
Jun 23, 2015 | 83.17 | 83.65 | 82.46 | 82.71 | 409,807 | -0.62(-0.75%) |
Jun 22, 2015 | 83.25 | 83.62 | 82.71 | 83.33 | 465,461 | +0.51(+0.62%) |
Jun 19, 2015 | 82.36 | 83.17 | 82.36 | 82.82 | 938,294 | +0.38(+0.46%) |
Jun 18, 2015 | 81.49 | 82.57 | 81.18 | 82.44 | 698,526 | +1.31(+1.61%) |
Jun 17, 2015 | 81.58 | 81.75 | 80.36 | 81.13 | 665,136 | -0.30(-0.36%) |
Jun 16, 2015 | 81.18 | 81.58 | 80.59 | 81.43 | 1,004,380 | +0.01(+0.01%) |
Jun 15, 2015 | 81.95 | 82.00 | 81.19 | 81.42 | 782,915 | -1.03(-1.25%) |
Jun 12, 2015 | 82.65 | 82.96 | 82.03 | 82.45 | 692,968 | -0.53(-0.64%) |
Jun 11, 2015 | 83.29 | 83.71 | 82.76 | 82.98 | 607,064 | -0.15(-0.18%) |
Jun 10, 2015 | 82.33 | 83.48 | 81.92 | 83.13 | 967,206 | +1.43(+1.75%) |
Jun 09, 2015 | 82.24 | 82.64 | 81.59 | 81.70 | 934,249 | -0.44(-0.53%) |
Jun 08, 2015 | 82.50 | 82.97 | 82.09 | 82.13 | 814,097 | -0.53(-0.64%) |
Jun 05, 2015 | 81.94 | 83.42 | 81.74 | 82.66 | 708,391 | +0.46(+0.56%) |
Jun 04, 2015 | 81.99 | 82.53 | 81.29 | 82.20 | 1,339,102 | -0.48(-0.58%) |
Jun 03, 2015 | 84.05 | 84.17 | 82.22 | 82.68 | 1,333,077 | -0.98(-1.18%) |
Jun 02, 2015 | 82.87 | 84.16 | 82.87 | 83.66 | 742,163 | +0.58(+0.70%) |
Jun 01, 2015 | 83.48 | 83.60 | 82.68 | 83.08 | 1,014,255 | -0.33(-0.40%) |
May 29, 2015 | 84.04 | 84.43 | 82.98 | 83.41 | 1,391,521 | -0.53(-0.63%) |
May 28, 2015 | 83.92 | 84.20 | 83.28 | 83.94 | 554,034 | -0.44(-0.52%) |
May 27, 2015 | 84.07 | 84.58 | 83.58 | 84.38 | 1,142,550 | +0.64(+0.76%) |
May 26, 2015 | 84.51 | 84.95 | 83.41 | 83.74 | 1,237,350 | -1.21(-1.42%) |
May 22, 2015 | 85.43 | 84.94 | 84.94 | 84.94 | 628,970 | -0.25(-0.29%) |
May 21, 2015 | 85.20 | 85.56 | 84.72 | 85.20 | 588,615 | +0.01(+0.01%) |
May 20, 2015 | 85.60 | 85.60 | 84.87 | 85.19 | 555,917 | -0.37(-0.43%) |
May 19, 2015 | 85.43 | 85.93 | 85.14 | 85.56 | 917,013 | +0.15(+0.17%) |
May 18, 2015 | 84.82 | 85.74 | 84.82 | 85.41 | 969,050 | +0.18(+0.21%) |
May 15, 2015 | 86.00 | 86.23 | 84.72 | 85.23 | 929,115 | -0.68(-0.79%) |
May 14, 2015 | 84.84 | 86.03 | 84.11 | 85.91 | 1,193,634 | +1.71(+2.04%) |
May 13, 2015 | 83.92 | 84.81 | 83.50 | 84.19 | 1,181,699 | +0.59(+0.71%) |
May 12, 2015 | 83.99 | 84.49 | 83.53 | 83.60 | 1,125,172 | -0.98(-1.16%) |
May 11, 2015 | 83.51 | 85.05 | 83.37 | 84.58 | 1,055,362 | +0.76(+0.91%) |
May 08, 2015 | 83.39 | 84.41 | 83.09 | 83.82 | 1,022,198 | +0.90(+1.08%) |
May 07, 2015 | 80.56 | 83.32 | 80.46 | 82.93 | 1,535,294 | +1.99(+2.46%) |
May 06, 2015 | 80.13 | 81.54 | 78.90 | 80.93 | 1,076,368 | +1.71(+2.16%) |
May 05, 2015 | 79.26 | 81.09 | 78.50 | 79.22 | 1,914,009 | -2.41(-2.95%) |
May 04, 2015 | 81.76 | 82.99 | 81.51 | 81.63 | 2,009,936 | -0.21(-0.26%) |