Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 79.12 | 80.48 | 79.07 | 79.48 | 70,798 | +0.40(+0.51%) |
Jul 30, 2015 | 79.86 | 80.23 | 78.37 | 79.07 | 115,460 | -0.86(-1.07%) |
Jul 29, 2015 | 79.58 | 82.78 | 79.58 | 79.93 | 49,407 | -0.07(-0.09%) |
Jul 28, 2015 | 79.08 | 80.21 | 77.81 | 80.00 | 124,378 | +1.37(+1.74%) |
Jul 27, 2015 | 78.77 | 79.42 | 78.28 | 78.63 | 51,751 | -0.95(-1.19%) |
Jul 24, 2015 | 80.29 | 80.69 | 79.30 | 79.58 | 87,141 | -0.94(-1.16%) |
Jul 23, 2015 | 80.68 | 80.78 | 80.03 | 80.51 | 109,420 | -0.40(-0.50%) |
Jul 22, 2015 | 80.70 | 81.92 | 80.48 | 80.92 | 125,191 | +0.65(+0.81%) |
Jul 21, 2015 | 79.82 | 80.63 | 79.64 | 80.27 | 124,932 | +0.35(+0.43%) |
Jul 20, 2015 | 79.51 | 80.12 | 79.05 | 79.92 | 145,561 | +0.39(+0.50%) |
Jul 17, 2015 | 78.74 | 79.86 | 78.47 | 79.53 | 105,426 | +0.77(+0.98%) |
Jul 16, 2015 | 78.10 | 78.84 | 77.69 | 78.76 | 79,497 | +0.92(+1.19%) |
Jul 15, 2015 | 78.11 | 78.20 | 77.43 | 77.84 | 53,388 | -0.20(-0.26%) |
Jul 14, 2015 | 77.75 | 78.41 | 77.53 | 78.04 | 54,475 | +0.15(+0.19%) |
Jul 13, 2015 | 76.75 | 77.89 | 76.75 | 77.89 | 86,908 | +1.31(+1.71%) |
Jul 10, 2015 | 75.35 | 76.72 | 75.31 | 76.58 | 166,570 | +1.86(+2.50%) |
Jul 09, 2015 | 75.47 | 75.54 | 74.71 | 74.71 | 94,303 | -0.02(-0.03%) |
Jul 08, 2015 | 75.50 | 76.05 | 74.47 | 74.73 | 169,406 | -1.31(-1.73%) |
Jul 07, 2015 | 76.43 | 76.64 | 75.11 | 76.05 | 112,171 | -0.47(-0.62%) |
Jul 06, 2015 | 76.72 | 77.37 | 76.14 | 76.52 | 56,209 | -0.53(-0.69%) |
Jul 02, 2015 | 77.69 | 77.05 | 77.05 | 77.05 | 68,308 | -0.51(-0.66%) |
Jul 01, 2015 | 78.41 | 78.41 | 77.00 | 77.56 | 72,350 | -0.29(-0.37%) |
Jun 30, 2015 | 77.94 | 78.43 | 77.56 | 77.85 | 89,628 | +0.08(+0.10%) |
Jun 29, 2015 | 79.16 | 79.31 | 77.47 | 77.77 | 60,486 | -1.55(-1.95%) |
Jun 26, 2015 | 79.60 | 79.69 | 78.50 | 79.32 | 234,668 | +0.10(+0.12%) |
Jun 25, 2015 | 78.91 | 79.31 | 78.32 | 79.22 | 110,131 | +0.36(+0.45%) |
Jun 24, 2015 | 79.30 | 79.36 | 78.61 | 78.87 | 89,144 | -0.51(-0.65%) |
Jun 23, 2015 | 79.47 | 80.05 | 78.78 | 79.38 | 78,062 | -0.29(-0.36%) |
Jun 22, 2015 | 80.71 | 80.71 | 79.25 | 79.67 | 98,765 | -0.41(-0.52%) |
Jun 19, 2015 | 79.43 | 80.32 | 78.05 | 80.08 | 151,288 | +0.96(+1.21%) |
Jun 18, 2015 | 78.78 | 79.46 | 78.69 | 79.12 | 151,620 | +0.50(+0.64%) |
Jun 17, 2015 | 79.04 | 79.20 | 78.55 | 78.62 | 47,471 | -0.31(-0.39%) |
Jun 16, 2015 | 78.70 | 79.42 | 78.70 | 78.93 | 49,652 | +0.11(+0.14%) |
Jun 15, 2015 | 79.18 | 79.69 | 78.59 | 78.82 | 77,178 | -0.54(-0.68%) |
Jun 12, 2015 | 79.67 | 79.67 | 78.77 | 79.36 | 50,886 | -0.42(-0.53%) |
Jun 11, 2015 | 79.45 | 80.54 | 79.39 | 79.78 | 90,815 | -0.14(-0.17%) |
Jun 10, 2015 | 80.17 | 80.87 | 79.45 | 79.92 | 116,153 | +0.16(+0.20%) |
Jun 09, 2015 | 82.14 | 82.17 | 79.69 | 79.77 | 90,575 | -2.28(-2.77%) |
Jun 08, 2015 | 82.00 | 82.95 | 82.00 | 82.04 | 156,762 | -0.25(-0.30%) |
Jun 05, 2015 | 82.91 | 82.91 | 80.04 | 82.29 | 348,637 | -0.05(-0.06%) |
Jun 04, 2015 | 82.78 | 83.57 | 81.61 | 82.34 | 145,341 | -0.90(-1.08%) |
Jun 03, 2015 | 82.61 | 83.67 | 82.44 | 83.23 | 96,026 | +0.35(+0.43%) |
Jun 02, 2015 | 81.25 | 83.17 | 81.25 | 82.88 | 102,662 | +1.04(+1.28%) |
Jun 01, 2015 | 83.48 | 83.48 | 81.68 | 81.83 | 181,908 | -1.55(-1.86%) |
May 29, 2015 | 84.07 | 84.56 | 82.42 | 83.38 | 96,907 | -0.83(-0.98%) |
May 28, 2015 | 83.30 | 84.84 | 83.00 | 84.21 | 64,396 | +0.48(+0.58%) |
May 27, 2015 | 82.72 | 84.03 | 81.79 | 83.73 | 112,639 | +0.92(+1.11%) |
May 26, 2015 | 85.39 | 85.39 | 82.04 | 82.81 | 117,302 | -2.70(-3.16%) |
May 22, 2015 | 86.14 | 85.51 | 85.51 | 85.51 | 61,289 | -0.71(-0.82%) |
May 21, 2015 | 84.82 | 86.49 | 84.82 | 86.22 | 89,543 | +1.21(+1.43%) |
May 20, 2015 | 86.38 | 86.69 | 84.00 | 85.01 | 119,531 | -1.47(-1.70%) |
May 19, 2015 | 85.81 | 86.73 | 85.18 | 86.48 | 61,039 | +0.81(+0.94%) |
May 18, 2015 | 85.81 | 86.35 | 84.08 | 85.67 | 108,283 | -0.07(-0.08%) |
May 15, 2015 | 85.47 | 86.36 | 84.89 | 85.74 | 95,239 | -0.17(-0.20%) |
May 14, 2015 | 84.21 | 85.98 | 83.70 | 85.90 | 94,680 | +1.97(+2.35%) |
May 13, 2015 | 83.44 | 84.47 | 82.58 | 83.93 | 88,076 | +0.47(+0.57%) |
May 12, 2015 | 83.61 | 83.87 | 82.11 | 83.46 | 104,000 | -0.33(-0.40%) |
May 11, 2015 | 84.05 | 84.58 | 83.51 | 83.80 | 119,028 | -0.44(-0.53%) |
May 08, 2015 | 84.94 | 85.04 | 83.87 | 84.24 | 79,441 | +0.10(+0.12%) |
May 07, 2015 | 83.95 | 84.78 | 83.22 | 84.14 | 84,914 | +0.22(+0.26%) |
May 06, 2015 | 83.68 | 83.96 | 82.83 | 83.92 | 89,952 | +0.53(+0.64%) |
May 05, 2015 | 83.77 | 83.81 | 81.93 | 83.39 | 123,163 | -0.71(-0.84%) |
May 04, 2015 | 83.02 | 84.78 | 83.02 | 84.10 | 114,534 | +1.18(+1.43%) |