Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 83.21 | 83.22 | 82.86 | 82.86 | 2,537 | -0.16(-0.19%) |
Jul 30, 2015 | 82.64 | 83.02 | 82.39 | 83.02 | 25,871 | +0.40(+0.48%) |
Jul 29, 2015 | 82.58 | 82.71 | 82.56 | 82.62 | 5,243 | +0.42(+0.51%) |
Jul 28, 2015 | 81.69 | 82.27 | 81.38 | 82.20 | 17,639 | +0.90(+1.11%) |
Jul 27, 2015 | 81.47 | 81.55 | 81.22 | 81.30 | 8,564 | -0.61(-0.74%) |
Jul 24, 2015 | 82.71 | 82.74 | 81.87 | 81.91 | 11,574 | -0.90(-1.09%) |
Jul 23, 2015 | 83.41 | 83.43 | 82.70 | 82.81 | 107,833 | -0.54(-0.65%) |
Jul 22, 2015 | 83.39 | 83.44 | 83.25 | 83.35 | 3,130 | -0.12(-0.14%) |
Jul 21, 2015 | 83.67 | 83.71 | 83.34 | 83.46 | 42,561 | -0.47(-0.56%) |
Jul 20, 2015 | 83.82 | 84.00 | 83.70 | 83.93 | 6,400 | -0.06(-0.07%) |
Jul 17, 2015 | 84.12 | 84.12 | 83.76 | 83.99 | 32,661 | -0.16(-0.19%) |
Jul 16, 2015 | 84.07 | 84.17 | 84.01 | 84.15 | 21,737 | +0.56(+0.67%) |
Jul 15, 2015 | 83.85 | 83.92 | 83.42 | 83.59 | 18,547 | -0.23(-0.28%) |
Jul 14, 2015 | 83.41 | 83.91 | 83.41 | 83.82 | 22,369 | +0.39(+0.47%) |
Jul 13, 2015 | 83.22 | 83.46 | 83.19 | 83.43 | 14,058 | +0.80(+0.97%) |
Jul 10, 2015 | 82.45 | 82.63 | 82.32 | 82.63 | 12,528 | +0.97(+1.19%) |
Jul 09, 2015 | 82.27 | 82.45 | 81.60 | 81.66 | 6,229 | +0.20(+0.25%) |
Jul 08, 2015 | 82.03 | 82.33 | 81.35 | 81.45 | 12,731 | -1.26(-1.52%) |
Jul 07, 2015 | 81.55 | 82.71 | 81.37 | 82.71 | 8,844 | +0.36(+0.44%) |
Jul 06, 2015 | 82.11 | 82.57 | 82.04 | 82.35 | 35,806 | -0.21(-0.26%) |
Jul 02, 2015 | 83.01 | 82.56 | 82.56 | 82.56 | 8,264 | -0.16(-0.19%) |
Jul 01, 2015 | 83.10 | 82.90 | 82.54 | 82.72 | 8,094 | +0.21(+0.26%) |
Jun 30, 2015 | 82.65 | 82.69 | 82.23 | 82.51 | 7,184 | +0.14(+0.17%) |
Jun 29, 2015 | 83.29 | 83.46 | 82.27 | 82.37 | 17,106 | -1.66(-1.97%) |
Jun 26, 2015 | 84.09 | 84.11 | 83.88 | 84.03 | 12,369 | -0.03(-0.03%) |
Jun 25, 2015 | 84.23 | 84.63 | 84.04 | 84.05 | 12,093 | -0.31(-0.36%) |
Jun 24, 2015 | 84.87 | 84.90 | 84.36 | 84.36 | 8,029 | -0.61(-0.71%) |
Jun 23, 2015 | 84.91 | 85.03 | 84.77 | 84.97 | 3,981 | +0.11(+0.13%) |
Jun 22, 2015 | 84.70 | 85.02 | 84.69 | 84.86 | 13,359 | +0.51(+0.61%) |
Jun 19, 2015 | 84.38 | 84.50 | 84.34 | 84.34 | 9,897 | -0.30(-0.35%) |
Jun 18, 2015 | 84.36 | 84.67 | 84.36 | 84.64 | 2,629 | +0.80(+0.96%) |
Jun 17, 2015 | 84.12 | 84.12 | 83.56 | 83.84 | 6,502 | +0.10(+0.12%) |
Jun 16, 2015 | 83.31 | 83.83 | 83.31 | 83.74 | 4,541 | +0.48(+0.57%) |
Jun 15, 2015 | 83.02 | 83.43 | 82.98 | 83.26 | 10,438 | -0.41(-0.49%) |
Jun 12, 2015 | 83.88 | 83.88 | 83.58 | 83.67 | 25,068 | -0.45(-0.53%) |
Jun 11, 2015 | 84.11 | 84.22 | 84.04 | 84.12 | 11,996 | +0.08(+0.10%) |
Jun 10, 2015 | 83.36 | 84.10 | 83.36 | 84.04 | 5,425 | +1.07(+1.29%) |
Jun 09, 2015 | 83.21 | 83.21 | 82.65 | 82.96 | 9,139 | -0.22(-0.27%) |
Jun 08, 2015 | 83.37 | 83.37 | 83.05 | 83.19 | 8,854 | -0.30(-0.36%) |
Jun 05, 2015 | 83.29 | 83.53 | 83.27 | 83.49 | 2,732 | +0.15(+0.17%) |
Jun 04, 2015 | 83.83 | 83.85 | 83.34 | 83.34 | 12,788 | -0.80(-0.96%) |
Jun 03, 2015 | 83.89 | 84.34 | 83.89 | 84.15 | 6,314 | +0.37(+0.44%) |
Jun 02, 2015 | 83.28 | 84.08 | 83.28 | 83.78 | 22,734 | +0.09(+0.11%) |
Jun 01, 2015 | 83.73 | 83.94 | 83.40 | 83.69 | 7,956 | +0.13(+0.16%) |
May 29, 2015 | 83.99 | 83.99 | 83.41 | 83.56 | 9,321 | -0.47(-0.55%) |
May 28, 2015 | 84.02 | 84.03 | 83.73 | 84.03 | 27,805 | -0.10(-0.11%) |
May 27, 2015 | 83.56 | 84.12 | 83.56 | 84.12 | 18,077 | +0.75(+0.90%) |
May 26, 2015 | 83.83 | 83.83 | 83.28 | 83.37 | 7,093 | -1.02(-1.20%) |
May 22, 2015 | 84.52 | 84.39 | 84.39 | 84.39 | 4,937 | -0.17(-0.20%) |
May 21, 2015 | 84.52 | 84.59 | 84.41 | 84.56 | 5,650 | -0.02(-0.02%) |
May 20, 2015 | 84.66 | 84.66 | 84.20 | 84.58 | 9,350 | +0.15(+0.18%) |
May 19, 2015 | 84.71 | 84.71 | 84.29 | 84.42 | 7,810 | -0.04(-0.05%) |
May 18, 2015 | 84.00 | 84.46 | 84.00 | 84.46 | 6,035 | +0.45(+0.53%) |
May 15, 2015 | 83.92 | 84.02 | 83.81 | 84.02 | 13,374 | +0.08(+0.10%) |
May 14, 2015 | 83.61 | 83.93 | 83.61 | 83.93 | 2,683 | +0.69(+0.83%) |
May 13, 2015 | 83.49 | 83.61 | 83.12 | 83.24 | 17,953 | +0.00(+0.00%) |
May 12, 2015 | 82.62 | 83.28 | 82.62 | 83.24 | 13,169 | -0.11(-0.13%) |
May 11, 2015 | 83.75 | 83.77 | 83.36 | 83.36 | 5,424 | -0.28(-0.33%) |
May 08, 2015 | 83.36 | 83.67 | 83.36 | 83.63 | 6,111 | +0.92(+1.12%) |
May 07, 2015 | 82.42 | 82.84 | 82.16 | 82.71 | 3,762 | +0.67(+0.82%) |
May 06, 2015 | 83.10 | 83.10 | 82.01 | 82.04 | 13,211 | -0.53(-0.64%) |
May 05, 2015 | 83.50 | 83.59 | 82.52 | 82.57 | 14,419 | -1.05(-1.25%) |
May 04, 2015 | 83.85 | 83.85 | 83.51 | 83.62 | 7,095 | +0.33(+0.40%) |