Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 80.19 | 81.56 | 80.14 | 80.55 | 69,857 | +0.41(+0.51%) |
Jul 30, 2015 | 80.94 | 81.31 | 79.43 | 80.14 | 113,925 | -0.87(-1.07%) |
Jul 29, 2015 | 80.65 | 83.90 | 80.65 | 81.01 | 48,750 | -0.07(-0.09%) |
Jul 28, 2015 | 80.15 | 81.29 | 78.86 | 81.08 | 122,725 | +1.39(+1.74%) |
Jul 27, 2015 | 79.83 | 80.49 | 79.33 | 79.69 | 51,063 | -0.96(-1.19%) |
Jul 24, 2015 | 81.37 | 81.78 | 80.37 | 80.65 | 85,983 | -0.95(-1.16%) |
Jul 23, 2015 | 81.77 | 81.87 | 81.11 | 81.60 | 107,965 | -0.41(-0.50%) |
Jul 22, 2015 | 81.79 | 83.03 | 81.56 | 82.01 | 123,527 | +0.66(+0.81%) |
Jul 21, 2015 | 80.90 | 81.72 | 80.71 | 81.35 | 123,271 | +0.35(+0.43%) |
Jul 20, 2015 | 80.58 | 81.20 | 80.12 | 81.00 | 143,626 | +0.40(+0.50%) |
Jul 17, 2015 | 79.80 | 80.94 | 79.53 | 80.60 | 104,025 | +0.78(+0.98%) |
Jul 16, 2015 | 79.15 | 79.90 | 78.74 | 79.82 | 78,440 | +0.93(+1.19%) |
Jul 15, 2015 | 79.16 | 79.25 | 78.48 | 78.89 | 52,679 | -0.20(-0.26%) |
Jul 14, 2015 | 78.80 | 79.47 | 78.57 | 79.09 | 53,751 | +0.15(+0.19%) |
Jul 13, 2015 | 77.78 | 78.94 | 77.78 | 78.94 | 85,753 | +1.33(+1.71%) |
Jul 10, 2015 | 76.37 | 77.75 | 76.32 | 77.61 | 164,355 | +1.89(+2.50%) |
Jul 09, 2015 | 76.49 | 76.56 | 75.72 | 75.72 | 93,049 | -0.02(-0.03%) |
Jul 08, 2015 | 76.52 | 77.07 | 75.47 | 75.74 | 167,154 | -1.33(-1.73%) |
Jul 07, 2015 | 77.46 | 77.67 | 76.12 | 77.07 | 110,680 | -0.48(-0.62%) |
Jul 06, 2015 | 77.75 | 78.41 | 77.17 | 77.55 | 55,462 | -0.54(-0.69%) |
Jul 02, 2015 | 78.74 | 78.09 | 78.09 | 78.09 | 67,400 | -0.52(-0.66%) |
Jul 01, 2015 | 79.47 | 79.47 | 78.04 | 78.61 | 71,388 | -0.29(-0.37%) |
Jun 30, 2015 | 78.99 | 79.49 | 78.61 | 78.90 | 88,437 | +0.08(+0.10%) |
Jun 29, 2015 | 80.23 | 80.38 | 78.51 | 78.82 | 59,682 | -1.57(-1.95%) |
Jun 26, 2015 | 80.67 | 80.76 | 79.56 | 80.39 | 231,548 | +0.10(+0.12%) |
Jun 25, 2015 | 79.97 | 80.38 | 79.37 | 80.29 | 108,667 | +0.36(+0.45%) |
Jun 24, 2015 | 80.37 | 80.42 | 79.67 | 79.93 | 87,959 | -0.52(-0.65%) |
Jun 23, 2015 | 80.54 | 81.13 | 79.84 | 80.45 | 77,024 | -0.29(-0.36%) |
Jun 22, 2015 | 81.80 | 81.80 | 80.32 | 80.74 | 97,452 | -0.42(-0.52%) |
Jun 19, 2015 | 80.50 | 81.40 | 79.10 | 81.16 | 149,277 | +0.97(+1.21%) |
Jun 18, 2015 | 79.84 | 80.53 | 79.75 | 80.19 | 149,604 | +0.51(+0.64%) |
Jun 17, 2015 | 80.11 | 80.27 | 79.61 | 79.68 | 46,840 | -0.31(-0.39%) |
Jun 16, 2015 | 79.76 | 80.49 | 79.76 | 79.99 | 48,992 | +0.11(+0.14%) |
Jun 15, 2015 | 80.25 | 80.76 | 79.65 | 79.88 | 76,152 | -0.55(-0.68%) |
Jun 12, 2015 | 80.74 | 80.74 | 79.83 | 80.43 | 50,210 | -0.43(-0.53%) |
Jun 11, 2015 | 80.52 | 81.63 | 80.46 | 80.86 | 89,608 | -0.24(-0.30%) |
Jun 10, 2015 | 81.35 | 82.06 | 80.62 | 81.10 | 114,468 | +0.16(+0.20%) |
Jun 09, 2015 | 83.35 | 83.38 | 80.86 | 80.94 | 89,261 | -2.31(-2.77%) |
Jun 08, 2015 | 83.21 | 84.17 | 83.21 | 83.25 | 154,487 | -0.25(-0.30%) |
Jun 05, 2015 | 84.13 | 84.13 | 81.22 | 83.50 | 343,577 | -0.05(-0.06%) |
Jun 04, 2015 | 84.00 | 84.80 | 82.81 | 83.55 | 143,232 | -0.91(-1.08%) |
Jun 03, 2015 | 83.83 | 84.90 | 83.66 | 84.46 | 94,633 | +0.36(+0.43%) |
Jun 02, 2015 | 82.45 | 84.40 | 82.45 | 84.10 | 101,172 | +1.06(+1.28%) |
Jun 01, 2015 | 84.71 | 84.71 | 82.88 | 83.04 | 179,268 | -1.57(-1.86%) |
May 29, 2015 | 85.31 | 85.81 | 83.63 | 84.61 | 95,501 | -0.84(-0.98%) |
May 28, 2015 | 84.53 | 86.09 | 84.22 | 85.45 | 63,462 | +0.49(+0.58%) |
May 27, 2015 | 83.94 | 85.27 | 82.99 | 84.96 | 111,005 | +0.93(+1.11%) |
May 26, 2015 | 86.65 | 86.65 | 83.25 | 84.03 | 115,600 | -2.74(-3.16%) |
May 22, 2015 | 87.41 | 86.77 | 86.77 | 86.77 | 60,400 | -0.72(-0.82%) |
May 21, 2015 | 86.07 | 87.76 | 86.07 | 87.49 | 88,244 | +1.23(+1.43%) |
May 20, 2015 | 87.65 | 87.97 | 85.24 | 86.26 | 117,797 | -1.49(-1.70%) |
May 19, 2015 | 87.07 | 88.01 | 86.43 | 87.75 | 60,154 | +0.82(+0.94%) |
May 18, 2015 | 87.07 | 87.62 | 85.32 | 86.93 | 106,712 | -0.07(-0.08%) |
May 15, 2015 | 86.73 | 87.63 | 86.14 | 87.00 | 93,857 | -0.17(-0.20%) |
May 14, 2015 | 85.45 | 87.25 | 84.93 | 87.17 | 93,306 | +2.00(+2.35%) |
May 13, 2015 | 84.67 | 85.71 | 83.80 | 85.17 | 86,798 | +0.48(+0.57%) |
May 12, 2015 | 84.84 | 85.11 | 83.32 | 84.69 | 102,491 | -0.34(-0.40%) |
May 11, 2015 | 85.29 | 85.83 | 84.74 | 85.03 | 117,301 | -0.45(-0.53%) |
May 08, 2015 | 86.19 | 86.29 | 85.11 | 85.48 | 78,288 | +0.10(+0.12%) |
May 07, 2015 | 85.19 | 86.03 | 84.45 | 85.38 | 83,682 | +0.22(+0.26%) |
May 06, 2015 | 84.91 | 85.20 | 84.05 | 85.16 | 88,647 | +0.54(+0.64%) |
May 05, 2015 | 85.00 | 85.04 | 83.14 | 84.62 | 121,376 | -0.72(-0.84%) |
May 04, 2015 | 84.24 | 86.03 | 84.24 | 85.34 | 112,872 | +1.20(+1.43%) |