Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 78.63 | 79.61 | 78.40 | 79.03 | 671,630 | +0.40(+0.51%) |
Jul 30, 2015 | 79.05 | 79.36 | 78.27 | 78.63 | 755,871 | -0.44(-0.56%) |
Jul 29, 2015 | 79.16 | 79.41 | 78.67 | 79.07 | 514,440 | +0.05(+0.06%) |
Jul 28, 2015 | 78.60 | 79.04 | 77.78 | 79.02 | 579,607 | +0.59(+0.75%) |
Jul 27, 2015 | 79.20 | 79.21 | 78.20 | 78.43 | 812,490 | -0.96(-1.21%) |
Jul 24, 2015 | 79.91 | 79.96 | 79.13 | 79.39 | 533,324 | -0.74(-0.92%) |
Jul 23, 2015 | 80.29 | 80.99 | 79.91 | 80.13 | 602,689 | +0.07(+0.09%) |
Jul 22, 2015 | 79.66 | 80.25 | 79.63 | 80.06 | 1,034,638 | +0.44(+0.55%) |
Jul 21, 2015 | 80.00 | 80.26 | 79.07 | 79.62 | 1,129,538 | -0.26(-0.33%) |
Jul 20, 2015 | 79.97 | 80.28 | 79.76 | 79.88 | 877,968 | -0.09(-0.11%) |
Jul 17, 2015 | 79.84 | 80.02 | 79.51 | 79.97 | 1,263,466 | +0.13(+0.16%) |
Jul 16, 2015 | 79.99 | 80.41 | 79.60 | 79.84 | 584,936 | +0.17(+0.21%) |
Jul 15, 2015 | 80.26 | 80.40 | 79.62 | 79.67 | 981,923 | -0.40(-0.50%) |
Jul 14, 2015 | 79.71 | 80.22 | 79.44 | 80.07 | 1,177,062 | +0.57(+0.72%) |
Jul 13, 2015 | 79.71 | 79.86 | 78.91 | 79.50 | 985,924 | +0.20(+0.25%) |
Jul 10, 2015 | 79.50 | 79.52 | 79.12 | 79.30 | 955,308 | +0.48(+0.61%) |
Jul 09, 2015 | 79.75 | 79.75 | 78.79 | 78.82 | 897,803 | +0.01(+0.01%) |
Jul 08, 2015 | 79.16 | 79.50 | 78.67 | 78.81 | 903,674 | -0.85(-1.07%) |
Jul 07, 2015 | 79.94 | 80.04 | 78.85 | 79.66 | 1,200,476 | +0.11(+0.14%) |
Jul 06, 2015 | 78.53 | 80.11 | 78.53 | 79.55 | 2,077,168 | +0.61(+0.77%) |
Jul 02, 2015 | 79.54 | 78.94 | 78.94 | 78.94 | 1,258,500 | -0.38(-0.48%) |
Jul 01, 2015 | 79.96 | 80.40 | 79.20 | 79.32 | 1,735,845 | -0.15(-0.19%) |
Jun 30, 2015 | 79.97 | 80.13 | 79.31 | 79.47 | 1,737,549 | -0.14(-0.18%) |
Jun 29, 2015 | 80.21 | 81.21 | 79.56 | 79.61 | 1,216,313 | -1.47(-1.81%) |
Jun 26, 2015 | 80.98 | 81.38 | 80.86 | 81.08 | 1,581,606 | +0.17(+0.21%) |
Jun 25, 2015 | 80.57 | 81.35 | 79.84 | 80.91 | 1,543,783 | +0.72(+0.90%) |
Jun 24, 2015 | 81.55 | 81.55 | 80.19 | 80.19 | 987,087 | -1.38(-1.69%) |
Jun 23, 2015 | 82.11 | 82.31 | 81.49 | 81.57 | 842,644 | -0.56(-0.68%) |
Jun 22, 2015 | 83.33 | 83.33 | 82.04 | 82.13 | 1,264,841 | -0.06(-0.07%) |
Jun 19, 2015 | 81.44 | 82.37 | 81.02 | 82.19 | 2,881,729 | +0.74(+0.91%) |
Jun 18, 2015 | 81.45 | 81.76 | 80.90 | 81.45 | 887,990 | +0.38(+0.47%) |
Jun 17, 2015 | 81.70 | 81.70 | 80.73 | 81.07 | 975,786 | -0.44(-0.54%) |
Jun 16, 2015 | 81.21 | 82.00 | 81.21 | 81.51 | 821,005 | +0.23(+0.28%) |
Jun 15, 2015 | 81.04 | 81.51 | 80.78 | 81.28 | 736,163 | -0.12(-0.15%) |
Jun 12, 2015 | 81.74 | 82.14 | 81.31 | 81.40 | 489,557 | -0.79(-0.96%) |
Jun 11, 2015 | 82.02 | 82.38 | 81.74 | 82.19 | 699,321 | +0.51(+0.62%) |
Jun 10, 2015 | 81.75 | 82.02 | 81.44 | 81.68 | 977,049 | +0.19(+0.23%) |
Jun 09, 2015 | 82.00 | 82.40 | 81.43 | 81.49 | 797,143 | -0.38(-0.46%) |
Jun 08, 2015 | 82.31 | 82.70 | 81.81 | 81.87 | 1,068,410 | -0.67(-0.81%) |
Jun 05, 2015 | 82.38 | 82.75 | 81.92 | 82.54 | 638,114 | -0.06(-0.07%) |
Jun 04, 2015 | 83.63 | 83.93 | 82.45 | 82.60 | 855,383 | -1.36(-1.62%) |
Jun 03, 2015 | 84.00 | 84.12 | 83.57 | 83.96 | 474,314 | +0.14(+0.17%) |
Jun 02, 2015 | 83.84 | 83.92 | 83.27 | 83.82 | 679,736 | -0.06(-0.07%) |
Jun 01, 2015 | 83.94 | 84.40 | 83.39 | 83.88 | 684,864 | +0.10(+0.12%) |
May 29, 2015 | 84.18 | 84.40 | 83.25 | 83.78 | 928,784 | -0.45(-0.53%) |
May 28, 2015 | 84.01 | 84.34 | 83.77 | 84.23 | 714,807 | +0.17(+0.20%) |
May 27, 2015 | 83.81 | 84.08 | 83.59 | 84.06 | 672,474 | +0.31(+0.37%) |
May 26, 2015 | 84.02 | 84.16 | 83.68 | 83.75 | 792,618 | -0.34(-0.40%) |
May 22, 2015 | 83.39 | 84.09 | 84.09 | 84.09 | 715,300 | +0.60(+0.72%) |
May 21, 2015 | 83.46 | 83.68 | 83.05 | 83.49 | 681,668 | -0.20(-0.24%) |
May 20, 2015 | 83.09 | 83.73 | 82.86 | 83.69 | 785,235 | +0.49(+0.59%) |
May 19, 2015 | 83.00 | 83.53 | 82.70 | 83.20 | 677,581 | +0.50(+0.60%) |
May 18, 2015 | 81.61 | 82.94 | 81.26 | 82.70 | 1,114,439 | +1.22(+1.50%) |
May 15, 2015 | 81.89 | 82.20 | 81.02 | 81.48 | 1,317,332 | -0.38(-0.46%) |
May 14, 2015 | 81.40 | 81.91 | 81.21 | 81.86 | 957,917 | +0.88(+1.09%) |
May 13, 2015 | 81.27 | 81.70 | 80.89 | 80.98 | 824,314 | +0.06(+0.07%) |
May 12, 2015 | 81.07 | 81.30 | 80.62 | 80.92 | 1,556,636 | -0.67(-0.82%) |
May 11, 2015 | 82.18 | 82.34 | 81.51 | 81.59 | 824,961 | -0.58(-0.71%) |
May 08, 2015 | 82.49 | 82.92 | 82.08 | 82.17 | 716,206 | +0.41(+0.50%) |
May 07, 2015 | 81.33 | 82.02 | 81.33 | 81.76 | 1,072,645 | +0.35(+0.43%) |
May 06, 2015 | 81.92 | 82.06 | 81.17 | 81.41 | 1,064,089 | -0.10(-0.12%) |
May 05, 2015 | 80.58 | 83.28 | 80.41 | 81.51 | 1,510,240 | -0.83(-1.01%) |
May 04, 2015 | 82.69 | 83.02 | 82.25 | 82.34 | 946,386 | -0.06(-0.07%) |