Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 87.22 | 88.20 | 86.30 | 88.08 | 271,597 | +1.31(+1.51%) |
Jul 30, 2015 | 86.51 | 87.55 | 85.78 | 86.77 | 184,897 | -0.01(-0.01%) |
Jul 29, 2015 | 85.71 | 87.20 | 85.56 | 86.78 | 325,859 | +1.30(+1.52%) |
Jul 28, 2015 | 83.96 | 85.86 | 82.69 | 85.48 | 260,638 | +1.97(+2.36%) |
Jul 27, 2015 | 84.43 | 84.43 | 82.86 | 83.51 | 428,506 | -1.04(-1.24%) |
Jul 24, 2015 | 86.65 | 87.74 | 84.47 | 84.55 | 462,004 | -1.64(-1.91%) |
Jul 23, 2015 | 84.50 | 88.10 | 81.94 | 86.20 | 622,131 | +4.31(+5.27%) |
Jul 22, 2015 | 82.08 | 82.49 | 80.85 | 81.88 | 538,781 | -0.08(-0.10%) |
Jul 21, 2015 | 84.78 | 85.09 | 81.55 | 81.96 | 590,824 | -3.06(-3.60%) |
Jul 20, 2015 | 85.77 | 86.13 | 84.52 | 85.02 | 448,506 | -0.77(-0.90%) |
Jul 17, 2015 | 85.49 | 86.03 | 84.89 | 85.80 | 254,973 | +0.39(+0.46%) |
Jul 16, 2015 | 85.91 | 86.24 | 84.99 | 85.41 | 266,997 | +0.01(+0.01%) |
Jul 15, 2015 | 83.31 | 85.79 | 83.12 | 85.40 | 328,225 | +2.15(+2.59%) |
Jul 14, 2015 | 83.76 | 84.09 | 83.20 | 83.24 | 217,428 | -0.55(-0.66%) |
Jul 13, 2015 | 83.18 | 84.02 | 82.98 | 83.80 | 236,995 | +1.29(+1.56%) |
Jul 10, 2015 | 82.57 | 82.98 | 82.02 | 82.51 | 155,035 | +0.68(+0.83%) |
Jul 09, 2015 | 82.04 | 82.42 | 80.74 | 81.83 | 278,224 | +0.68(+0.84%) |
Jul 08, 2015 | 81.54 | 82.42 | 80.51 | 81.15 | 356,316 | -0.83(-1.01%) |
Jul 07, 2015 | 82.98 | 83.12 | 81.05 | 81.97 | 385,319 | -1.03(-1.24%) |
Jul 06, 2015 | 82.34 | 83.87 | 82.26 | 83.00 | 222,592 | +0.15(+0.18%) |
Jul 02, 2015 | 84.03 | 82.85 | 82.85 | 82.85 | 111,309 | -1.03(-1.22%) |
Jul 01, 2015 | 83.11 | 83.93 | 82.67 | 83.88 | 265,278 | +1.38(+1.67%) |
Jun 30, 2015 | 83.17 | 83.27 | 82.00 | 82.50 | 218,392 | +0.01(+0.01%) |
Jun 29, 2015 | 83.42 | 84.19 | 82.20 | 82.49 | 299,471 | -1.30(-1.55%) |
Jun 26, 2015 | 83.37 | 84.02 | 82.94 | 83.79 | 440,287 | +0.72(+0.86%) |
Jun 25, 2015 | 83.03 | 83.43 | 81.79 | 83.07 | 247,330 | +0.14(+0.16%) |
Jun 24, 2015 | 82.61 | 83.86 | 82.32 | 82.94 | 249,051 | +0.30(+0.36%) |
Jun 23, 2015 | 81.27 | 82.85 | 80.86 | 82.64 | 308,608 | +1.63(+2.01%) |
Jun 22, 2015 | 81.32 | 81.59 | 80.78 | 81.01 | 267,184 | +0.04(+0.04%) |
Jun 19, 2015 | 81.27 | 82.03 | 80.74 | 80.97 | 380,794 | -0.53(-0.65%) |
Jun 18, 2015 | 82.04 | 82.64 | 81.36 | 81.50 | 323,768 | -0.48(-0.59%) |
Jun 17, 2015 | 82.04 | 82.62 | 81.35 | 81.98 | 319,244 | +0.50(+0.61%) |
Jun 16, 2015 | 81.05 | 82.37 | 80.83 | 81.48 | 205,997 | +0.15(+0.19%) |
Jun 15, 2015 | 80.96 | 81.64 | 80.36 | 81.33 | 241,299 | -0.25(-0.30%) |
Jun 12, 2015 | 81.00 | 81.75 | 80.96 | 81.57 | 171,881 | +0.26(+0.32%) |
Jun 11, 2015 | 81.65 | 82.40 | 80.96 | 81.31 | 241,179 | -0.30(-0.37%) |
Jun 10, 2015 | 80.87 | 82.59 | 80.59 | 81.61 | 364,526 | +0.99(+1.23%) |
Jun 09, 2015 | 81.18 | 81.74 | 79.95 | 80.62 | 191,941 | -0.25(-0.30%) |
Jun 08, 2015 | 80.74 | 82.02 | 80.41 | 80.86 | 261,098 | -0.10(-0.12%) |
Jun 05, 2015 | 79.05 | 81.09 | 78.35 | 80.96 | 348,184 | +1.92(+2.42%) |
Jun 04, 2015 | 79.02 | 80.10 | 78.82 | 79.05 | 336,840 | -0.32(-0.40%) |
Jun 03, 2015 | 75.61 | 79.59 | 75.43 | 79.37 | 575,997 | +4.07(+5.40%) |
Jun 02, 2015 | 74.91 | 76.01 | 74.79 | 75.30 | 188,508 | +0.10(+0.13%) |
Jun 01, 2015 | 74.96 | 75.93 | 74.24 | 75.20 | 169,542 | +0.44(+0.58%) |
May 29, 2015 | 75.14 | 75.75 | 74.48 | 74.76 | 226,680 | -0.62(-0.82%) |
May 28, 2015 | 74.64 | 75.46 | 74.52 | 75.38 | 156,427 | +0.72(+0.96%) |
May 27, 2015 | 74.23 | 74.94 | 73.57 | 74.66 | 161,506 | +0.63(+0.84%) |
May 26, 2015 | 74.91 | 74.91 | 73.77 | 74.04 | 200,326 | -0.82(-1.09%) |
May 22, 2015 | 75.65 | 74.85 | 74.85 | 74.85 | 178,351 | -0.89(-1.17%) |
May 21, 2015 | 75.52 | 76.59 | 75.20 | 75.74 | 151,357 | +0.15(+0.20%) |
May 20, 2015 | 76.11 | 76.18 | 75.21 | 75.58 | 180,534 | -0.36(-0.48%) |
May 19, 2015 | 75.77 | 76.14 | 75.23 | 75.95 | 167,009 | +0.17(+0.23%) |
May 18, 2015 | 75.11 | 75.98 | 74.46 | 75.78 | 169,936 | +0.88(+1.17%) |
May 15, 2015 | 74.04 | 75.74 | 74.01 | 74.90 | 275,407 | +1.01(+1.37%) |
May 14, 2015 | 74.01 | 74.07 | 72.79 | 73.88 | 386,213 | +0.44(+0.60%) |
May 13, 2015 | 73.28 | 73.92 | 72.92 | 73.44 | 209,828 | +0.05(+0.06%) |
May 12, 2015 | 73.06 | 73.94 | 73.00 | 73.39 | 219,342 | +0.00(+0.00%) |
May 11, 2015 | 72.88 | 74.15 | 72.88 | 73.39 | 191,654 | +0.62(+0.85%) |
May 08, 2015 | 73.19 | 73.94 | 72.72 | 72.78 | 246,226 | +0.27(+0.38%) |
May 07, 2015 | 72.16 | 73.92 | 72.16 | 72.50 | 336,823 | +0.34(+0.46%) |
May 06, 2015 | 72.19 | 72.53 | 70.48 | 72.17 | 284,693 | +0.22(+0.30%) |
May 05, 2015 | 73.26 | 74.04 | 71.75 | 71.95 | 361,022 | -1.31(-1.79%) |
May 04, 2015 | 73.21 | 74.54 | 73.11 | 73.27 | 325,675 | +0.00(+0.00%) |