Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 80.90 | 81.03 | 80.13 | 80.25 | 1,419,163 | -0.38(-0.47%) |
Jul 30, 2015 | 80.23 | 80.87 | 79.80 | 80.63 | 938,573 | -0.08(-0.10%) |
Jul 29, 2015 | 79.22 | 80.90 | 79.22 | 80.71 | 1,327,611 | +1.44(+1.82%) |
Jul 28, 2015 | 78.48 | 79.36 | 78.48 | 79.27 | 1,506,643 | +1.04(+1.32%) |
Jul 27, 2015 | 79.32 | 79.67 | 78.01 | 78.23 | 1,881,182 | -1.38(-1.73%) |
Jul 24, 2015 | 80.33 | 80.59 | 79.39 | 79.61 | 1,001,581 | -0.68(-0.84%) |
Jul 23, 2015 | 80.62 | 80.74 | 80.10 | 80.28 | 849,334 | -0.15(-0.19%) |
Jul 22, 2015 | 80.25 | 80.82 | 79.77 | 80.44 | 959,843 | +0.07(+0.09%) |
Jul 21, 2015 | 79.83 | 80.84 | 79.26 | 80.36 | 1,304,490 | +0.64(+0.80%) |
Jul 20, 2015 | 79.87 | 80.24 | 79.48 | 79.73 | 1,616,974 | -0.14(-0.17%) |
Jul 17, 2015 | 80.36 | 80.39 | 79.72 | 79.86 | 1,495,996 | -0.57(-0.71%) |
Jul 16, 2015 | 81.08 | 81.38 | 80.37 | 80.43 | 2,146,004 | -0.10(-0.12%) |
Jul 15, 2015 | 80.04 | 81.00 | 79.97 | 80.53 | 1,662,186 | +0.20(+0.25%) |
Jul 14, 2015 | 80.40 | 80.72 | 79.74 | 80.33 | 1,420,101 | +0.02(+0.02%) |
Jul 13, 2015 | 79.48 | 80.43 | 79.25 | 80.31 | 1,405,284 | +1.59(+2.01%) |
Jul 10, 2015 | 78.54 | 79.00 | 78.35 | 78.73 | 1,056,057 | +1.08(+1.39%) |
Jul 09, 2015 | 78.62 | 78.86 | 77.49 | 77.64 | 1,442,219 | +0.02(+0.02%) |
Jul 08, 2015 | 78.52 | 79.04 | 77.55 | 77.63 | 2,540,521 | -1.84(-2.31%) |
Jul 07, 2015 | 78.49 | 79.61 | 78.03 | 79.46 | 1,824,562 | +1.18(+1.51%) |
Jul 06, 2015 | 78.23 | 78.91 | 77.90 | 78.28 | 1,531,420 | -0.53(-0.67%) |
Jul 02, 2015 | 79.22 | 78.82 | 78.82 | 78.82 | 1,182,286 | -0.13(-0.17%) |
Jul 01, 2015 | 78.45 | 78.97 | 78.30 | 78.95 | 1,101,117 | +0.91(+1.17%) |
Jun 30, 2015 | 78.01 | 78.26 | 77.44 | 78.04 | 1,728,150 | +0.55(+0.71%) |
Jun 29, 2015 | 78.73 | 78.85 | 77.43 | 77.49 | 1,788,981 | -1.76(-2.22%) |
Jun 26, 2015 | 78.42 | 79.27 | 78.20 | 79.25 | 2,216,207 | +1.13(+1.44%) |
Jun 25, 2015 | 79.05 | 79.06 | 77.94 | 78.12 | 1,931,282 | -0.66(-0.83%) |
Jun 24, 2015 | 79.00 | 79.17 | 78.57 | 78.78 | 1,311,247 | -0.21(-0.26%) |
Jun 23, 2015 | 79.36 | 79.85 | 78.97 | 78.99 | 967,016 | -0.56(-0.70%) |
Jun 22, 2015 | 79.80 | 80.59 | 79.42 | 79.55 | 842,377 | +0.01(+0.01%) |
Jun 19, 2015 | 79.31 | 80.01 | 79.23 | 79.54 | 1,075,236 | -0.02(-0.02%) |
Jun 18, 2015 | 79.55 | 80.15 | 79.48 | 79.55 | 1,513,529 | +0.39(+0.49%) |
Jun 17, 2015 | 79.18 | 79.43 | 78.39 | 79.17 | 1,257,490 | +0.07(+0.09%) |
Jun 16, 2015 | 78.14 | 79.42 | 77.84 | 79.09 | 1,615,688 | +1.24(+1.60%) |
Jun 15, 2015 | 77.82 | 78.13 | 77.59 | 77.85 | 1,273,072 | -0.49(-0.62%) |
Jun 12, 2015 | 78.92 | 79.09 | 78.15 | 78.34 | 1,139,313 | -0.63(-0.80%) |
Jun 11, 2015 | 79.59 | 79.83 | 78.83 | 78.97 | 1,323,792 | -0.59(-0.75%) |
Jun 10, 2015 | 79.58 | 80.10 | 79.27 | 79.56 | 1,269,617 | +0.36(+0.45%) |
Jun 09, 2015 | 78.77 | 79.53 | 78.76 | 79.20 | 1,476,607 | +0.38(+0.48%) |
Jun 08, 2015 | 78.82 | 79.27 | 78.52 | 78.82 | 1,533,640 | +0.06(+0.08%) |
Jun 05, 2015 | 78.70 | 79.06 | 78.23 | 78.76 | 1,513,757 | +0.06(+0.08%) |
Jun 04, 2015 | 78.46 | 78.99 | 78.30 | 78.70 | 1,651,957 | +0.03(+0.03%) |
Jun 03, 2015 | 78.80 | 79.03 | 78.38 | 78.67 | 1,462,248 | +0.09(+0.11%) |
Jun 02, 2015 | 78.57 | 79.10 | 78.40 | 78.58 | 1,150,411 | -0.42(-0.54%) |
Jun 01, 2015 | 79.26 | 79.40 | 78.00 | 79.00 | 1,160,312 | +0.27(+0.34%) |
May 29, 2015 | 79.94 | 79.94 | 78.73 | 78.73 | 1,861,851 | -0.93(-1.16%) |
May 28, 2015 | 79.66 | 79.81 | 79.07 | 79.66 | 1,147,695 | -0.28(-0.35%) |
May 27, 2015 | 79.67 | 80.25 | 79.35 | 79.94 | 1,142,434 | +0.48(+0.60%) |
May 26, 2015 | 80.81 | 80.82 | 79.07 | 79.46 | 2,577,765 | -1.56(-1.93%) |
May 22, 2015 | 80.29 | 81.03 | 81.03 | 81.03 | 1,757,041 | +0.78(+0.97%) |
May 21, 2015 | 79.91 | 80.41 | 79.51 | 80.25 | 1,618,169 | +0.24(+0.30%) |
May 20, 2015 | 80.23 | 80.72 | 79.98 | 80.00 | 1,355,996 | -0.44(-0.55%) |
May 19, 2015 | 79.95 | 80.49 | 79.41 | 80.44 | 1,433,952 | +0.36(+0.45%) |
May 18, 2015 | 79.59 | 80.40 | 79.59 | 80.08 | 1,152,285 | +0.20(+0.25%) |
May 15, 2015 | 80.46 | 80.46 | 79.28 | 79.89 | 1,948,554 | -0.40(-0.49%) |
May 14, 2015 | 79.18 | 80.39 | 79.14 | 80.28 | 2,971,667 | +1.66(+2.11%) |
May 13, 2015 | 78.83 | 79.25 | 78.40 | 78.62 | 1,323,609 | -0.04(-0.06%) |
May 12, 2015 | 78.61 | 79.18 | 78.40 | 78.66 | 1,536,174 | -0.30(-0.38%) |
May 11, 2015 | 79.29 | 79.88 | 78.80 | 78.96 | 2,554,911 | -0.45(-0.57%) |
May 08, 2015 | 79.81 | 80.11 | 79.04 | 79.41 | 2,262,577 | +0.08(+0.10%) |
May 07, 2015 | 78.11 | 79.99 | 77.70 | 79.33 | 3,089,516 | +0.82(+1.04%) |
May 06, 2015 | 78.10 | 79.07 | 77.49 | 78.51 | 2,764,067 | +0.47(+0.60%) |
May 05, 2015 | 78.78 | 80.69 | 77.73 | 78.05 | 6,618,149 | +3.02(+4.02%) |
May 04, 2015 | 74.49 | 75.27 | 74.25 | 75.03 | 2,458,651 | +0.69(+0.93%) |