Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 86.58 | 86.80 | 86.57 | 86.76 | 4,864,010 | +0.45(+0.52%) |
Jul 30, 2015 | 86.33 | 86.44 | 86.20 | 86.31 | 2,893,570 | +0.04(+0.05%) |
Jul 29, 2015 | 86.30 | 86.36 | 86.14 | 86.27 | 2,104,483 | -0.07(-0.09%) |
Jul 28, 2015 | 86.22 | 86.36 | 86.12 | 86.34 | 3,694,872 | -0.07(-0.08%) |
Jul 27, 2015 | 86.45 | 86.63 | 86.36 | 86.41 | 6,486,454 | +0.01(+0.01%) |
Jul 24, 2015 | 86.58 | 86.58 | 86.25 | 86.40 | 3,627,265 | -0.04(-0.04%) |
Jul 23, 2015 | 86.15 | 86.51 | 86.05 | 86.44 | 2,692,371 | +0.25(+0.29%) |
Jul 22, 2015 | 86.06 | 86.31 | 86.01 | 86.18 | 1,733,928 | +0.11(+0.13%) |
Jul 21, 2015 | 85.76 | 86.11 | 85.75 | 86.07 | 3,340,430 | +0.18(+0.21%) |
Jul 20, 2015 | 85.94 | 86.09 | 85.86 | 85.89 | 3,762,736 | -0.20(-0.23%) |
Jul 17, 2015 | 86.04 | 86.21 | 86.04 | 86.09 | 3,041,792 | +0.06(+0.07%) |
Jul 16, 2015 | 85.77 | 86.09 | 85.69 | 86.04 | 2,731,253 | +0.13(+0.16%) |
Jul 15, 2015 | 85.65 | 86.03 | 85.58 | 85.90 | 2,579,935 | +0.22(+0.26%) |
Jul 14, 2015 | 85.65 | 85.75 | 85.49 | 85.68 | 5,852,747 | +0.07(+0.09%) |
Jul 13, 2015 | 85.44 | 85.81 | 85.44 | 85.60 | 4,219,136 | -0.19(-0.22%) |
Jul 10, 2015 | 85.86 | 86.02 | 85.61 | 85.79 | 3,674,509 | -0.55(-0.64%) |
Jul 09, 2015 | 86.62 | 86.65 | 86.29 | 86.34 | 1,914,730 | -0.57(-0.66%) |
Jul 08, 2015 | 86.88 | 87.02 | 86.67 | 86.92 | 4,681,145 | +0.12(+0.14%) |
Jul 07, 2015 | 86.98 | 87.14 | 86.69 | 86.80 | 4,864,744 | +0.36(+0.41%) |
Jul 06, 2015 | 86.41 | 86.55 | 86.19 | 86.44 | 6,497,677 | +0.34(+0.40%) |
Jul 02, 2015 | 85.98 | 86.09 | 86.09 | 86.09 | 2,643,267 | +0.33(+0.38%) |
Jul 01, 2015 | 85.77 | 85.97 | 85.77 | 85.77 | 5,483,318 | -0.28(-0.32%) |
Jun 30, 2015 | 86.01 | 86.38 | 85.95 | 86.04 | 3,589,039 | -0.16(-0.19%) |
Jun 29, 2015 | 85.67 | 86.32 | 85.62 | 86.21 | 7,996,509 | +0.74(+0.87%) |
Jun 26, 2015 | 85.52 | 85.60 | 85.31 | 85.46 | 3,073,097 | -0.39(-0.46%) |
Jun 25, 2015 | 85.86 | 85.98 | 85.70 | 85.86 | 3,453,115 | -0.14(-0.16%) |
Jun 24, 2015 | 85.83 | 86.04 | 85.73 | 86.00 | 3,416,158 | +0.24(+0.28%) |
Jun 23, 2015 | 85.57 | 85.98 | 85.57 | 85.76 | 1,665,972 | -0.19(-0.22%) |
Jun 22, 2015 | 86.32 | 86.44 | 85.91 | 85.95 | 3,426,465 | -0.68(-0.79%) |
Jun 19, 2015 | 86.42 | 86.71 | 86.30 | 86.64 | 6,878,644 | +0.46(+0.53%) |
Jun 18, 2015 | 86.14 | 86.25 | 85.90 | 86.18 | 2,492,262 | -0.16(-0.18%) |
Jun 17, 2015 | 86.28 | 86.40 | 85.86 | 86.33 | 5,143,258 | -0.01(-0.01%) |
Jun 16, 2015 | 86.22 | 86.34 | 86.00 | 86.34 | 3,058,446 | +0.22(+0.25%) |
Jun 15, 2015 | 86.40 | 86.44 | 86.01 | 86.12 | 2,457,911 | -0.01(-0.02%) |
Jun 12, 2015 | 86.07 | 86.49 | 86.05 | 86.14 | 3,278,790 | -0.15(-0.17%) |
Jun 11, 2015 | 85.91 | 86.30 | 85.72 | 86.29 | 3,446,506 | +0.76(+0.89%) |
Jun 10, 2015 | 85.64 | 85.72 | 85.46 | 85.53 | 2,635,484 | -0.23(-0.27%) |
Jun 09, 2015 | 86.01 | 86.01 | 85.69 | 85.76 | 8,273,990 | -0.39(-0.45%) |
Jun 08, 2015 | 86.31 | 86.40 | 86.15 | 86.15 | 2,866,156 | -0.06(-0.07%) |
Jun 05, 2015 | 86.18 | 86.41 | 85.88 | 86.21 | 7,462,170 | -0.44(-0.51%) |
Jun 04, 2015 | 86.34 | 86.75 | 86.34 | 86.64 | 3,831,813 | +0.45(+0.52%) |
Jun 03, 2015 | 86.58 | 86.58 | 86.03 | 86.20 | 4,448,825 | -0.56(-0.64%) |
Jun 02, 2015 | 86.90 | 86.99 | 86.69 | 86.76 | 9,528,614 | -0.45(-0.51%) |
Jun 01, 2015 | 87.63 | 87.73 | 87.16 | 87.20 | 7,149,287 | -0.49(-0.56%) |
May 29, 2015 | 87.86 | 87.92 | 87.59 | 87.69 | 3,838,073 | +0.04(+0.04%) |
May 28, 2015 | 87.81 | 87.86 | 87.63 | 87.66 | 3,912,443 | -0.19(-0.21%) |
May 27, 2015 | 87.76 | 87.90 | 87.56 | 87.84 | 3,078,535 | +0.09(+0.10%) |
May 26, 2015 | 87.39 | 87.80 | 87.39 | 87.75 | 3,010,668 | +0.39(+0.44%) |
May 22, 2015 | 87.36 | 87.37 | 87.37 | 87.37 | 3,855,162 | -0.06(-0.07%) |
May 21, 2015 | 87.16 | 87.45 | 87.06 | 87.43 | 2,167,138 | +0.42(+0.48%) |
May 20, 2015 | 87.03 | 87.26 | 86.83 | 87.01 | 3,542,652 | +0.10(+0.12%) |
May 19, 2015 | 86.97 | 87.35 | 86.90 | 86.91 | 4,804,580 | -0.47(-0.53%) |
May 18, 2015 | 87.72 | 87.85 | 87.31 | 87.38 | 3,803,899 | -0.67(-0.77%) |
May 15, 2015 | 87.65 | 88.10 | 87.57 | 88.05 | 2,503,827 | +0.61(+0.70%) |
May 14, 2015 | 87.31 | 87.60 | 87.20 | 87.44 | 4,173,172 | +0.30(+0.34%) |
May 13, 2015 | 87.65 | 87.70 | 87.12 | 87.15 | 4,401,535 | -0.08(-0.09%) |
May 12, 2015 | 87.09 | 87.48 | 86.90 | 87.23 | 5,040,191 | -0.13(-0.14%) |
May 11, 2015 | 87.95 | 87.98 | 87.26 | 87.35 | 5,236,598 | -0.89(-1.01%) |
May 08, 2015 | 88.30 | 88.41 | 88.11 | 88.24 | 7,274,280 | +0.50(+0.57%) |
May 07, 2015 | 87.50 | 87.80 | 87.39 | 87.74 | 4,910,775 | +0.35(+0.40%) |
May 06, 2015 | 87.72 | 87.72 | 87.26 | 87.39 | 2,840,175 | -0.38(-0.43%) |
May 05, 2015 | 87.97 | 88.01 | 87.53 | 87.77 | 4,460,568 | -0.15(-0.17%) |
May 04, 2015 | 88.24 | 88.35 | 87.91 | 87.92 | 3,627,399 | -0.28(-0.32%) |