Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 83.35 | 84.28 | 82.43 | 82.74 | 281,615 | -1.23(-1.47%) |
Jul 30, 2015 | 83.66 | 84.59 | 82.74 | 83.97 | 482,176 | +0.23(+0.28%) |
Jul 29, 2015 | 88.82 | 88.82 | 82.58 | 83.74 | 666,087 | -1.54(-1.81%) |
Jul 28, 2015 | 84.66 | 85.28 | 82.58 | 85.28 | 521,928 | +0.77(+0.91%) |
Jul 27, 2015 | 84.05 | 86.01 | 83.43 | 84.51 | 380,541 | +0.00(+0.00%) |
Jul 24, 2015 | 84.20 | 84.82 | 81.89 | 84.51 | 568,068 | -0.08(-0.09%) |
Jul 23, 2015 | 89.44 | 89.67 | 84.09 | 84.59 | 431,167 | -4.39(-4.94%) |
Jul 22, 2015 | 87.59 | 89.59 | 87.36 | 88.98 | 537,482 | +1.85(+2.12%) |
Jul 21, 2015 | 87.82 | 88.28 | 86.67 | 87.13 | 773,133 | +0.23(+0.27%) |
Jul 20, 2015 | 88.90 | 88.90 | 86.74 | 86.90 | 344,169 | -0.08(-0.09%) |
Jul 17, 2015 | 84.97 | 87.36 | 84.51 | 86.97 | 424,007 | +2.62(+3.11%) |
Jul 16, 2015 | 84.28 | 84.51 | 83.89 | 84.36 | 388,268 | +0.77(+0.92%) |
Jul 15, 2015 | 83.43 | 84.05 | 82.58 | 83.59 | 529,920 | +1.23(+1.50%) |
Jul 14, 2015 | 80.73 | 82.81 | 80.66 | 82.35 | 544,942 | +1.85(+2.30%) |
Jul 13, 2015 | 80.89 | 81.43 | 79.50 | 80.50 | 448,561 | +0.62(+0.77%) |
Jul 10, 2015 | 79.43 | 80.27 | 78.65 | 79.89 | 375,327 | +1.46(+1.87%) |
Jul 09, 2015 | 78.35 | 79.04 | 77.08 | 78.42 | 265,954 | +1.00(+1.29%) |
Jul 08, 2015 | 78.58 | 79.43 | 76.57 | 77.42 | 257,001 | -1.62(-2.05%) |
Jul 07, 2015 | 78.96 | 79.35 | 77.35 | 79.04 | 217,710 | +0.00(+0.00%) |
Jul 06, 2015 | 78.58 | 79.43 | 77.88 | 79.04 | 317,023 | -0.31(-0.39%) |
Jul 02, 2015 | 79.04 | 79.35 | 79.35 | 79.35 | 231,939 | +0.69(+0.88%) |
Jul 01, 2015 | 79.27 | 79.50 | 77.46 | 78.65 | 290,231 | +0.92(+1.19%) |
Jun 30, 2015 | 77.81 | 78.35 | 76.88 | 77.73 | 174,560 | +0.62(+0.80%) |
Jun 29, 2015 | 76.88 | 78.19 | 76.27 | 77.11 | 273,303 | -1.00(-1.28%) |
Jun 26, 2015 | 77.88 | 78.89 | 77.42 | 78.12 | 295,844 | +0.23(+0.30%) |
Jun 25, 2015 | 79.27 | 79.50 | 77.27 | 77.88 | 252,985 | -1.08(-1.37%) |
Jun 24, 2015 | 78.27 | 80.43 | 78.27 | 78.96 | 526,901 | +0.77(+0.99%) |
Jun 23, 2015 | 78.27 | 78.42 | 77.27 | 78.19 | 196,732 | -0.08(-0.10%) |
Jun 22, 2015 | 77.65 | 79.27 | 77.58 | 78.27 | 437,396 | +0.77(+0.99%) |
Jun 19, 2015 | 77.11 | 78.04 | 76.88 | 77.50 | 341,346 | +0.31(+0.40%) |
Jun 18, 2015 | 75.50 | 78.27 | 75.50 | 77.19 | 477,653 | +1.93(+2.56%) |
Jun 17, 2015 | 76.19 | 76.42 | 75.27 | 75.27 | 222,795 | -0.54(-0.71%) |
Jun 16, 2015 | 74.80 | 76.50 | 74.65 | 75.80 | 281,437 | +1.00(+1.34%) |
Jun 15, 2015 | 74.26 | 75.34 | 74.26 | 74.80 | 204,846 | -0.23(-0.31%) |
Jun 12, 2015 | 74.11 | 75.34 | 73.34 | 75.03 | 152,766 | +0.92(+1.25%) |
Jun 11, 2015 | 74.49 | 74.49 | 73.65 | 74.11 | 148,589 | -0.46(-0.62%) |
Jun 10, 2015 | 74.73 | 75.57 | 74.34 | 74.57 | 127,886 | +0.46(+0.62%) |
Jun 09, 2015 | 75.27 | 75.42 | 74.11 | 74.11 | 120,909 | -1.00(-1.33%) |
Jun 08, 2015 | 75.42 | 76.11 | 74.34 | 75.11 | 328,894 | +0.46(+0.62%) |
Jun 05, 2015 | 72.95 | 75.34 | 72.70 | 74.65 | 216,061 | +1.54(+2.11%) |
Jun 04, 2015 | 74.42 | 74.42 | 73.03 | 73.11 | 189,844 | -1.69(-2.27%) |
Jun 03, 2015 | 73.72 | 74.96 | 73.11 | 74.80 | 254,652 | +1.23(+1.68%) |
Jun 02, 2015 | 71.80 | 73.88 | 71.49 | 73.57 | 329,867 | +1.77(+2.47%) |
Jun 01, 2015 | 70.26 | 71.88 | 69.83 | 71.80 | 282,817 | +1.54(+2.19%) |
May 29, 2015 | 72.65 | 72.88 | 70.10 | 70.26 | 678,424 | -0.77(-1.08%) |
May 28, 2015 | 70.72 | 71.30 | 70.34 | 71.03 | 285,938 | +0.08(+0.11%) |
May 27, 2015 | 70.72 | 71.34 | 70.18 | 70.95 | 155,918 | +0.54(+0.77%) |
May 26, 2015 | 71.64 | 71.99 | 70.10 | 70.41 | 289,537 | -1.85(-2.56%) |
May 22, 2015 | 71.95 | 72.26 | 72.26 | 72.26 | 118,124 | +0.46(+0.64%) |
May 21, 2015 | 71.57 | 72.68 | 71.41 | 71.80 | 229,224 | +0.15(+0.21%) |
May 20, 2015 | 71.34 | 72.30 | 70.64 | 71.64 | 143,608 | +0.46(+0.65%) |
May 19, 2015 | 70.95 | 71.68 | 70.03 | 71.18 | 267,661 | -1.00(-1.39%) |
May 18, 2015 | 72.95 | 73.65 | 72.11 | 72.18 | 199,340 | -1.00(-1.37%) |
May 15, 2015 | 73.03 | 73.42 | 72.26 | 73.19 | 175,394 | +0.15(+0.21%) |
May 14, 2015 | 72.26 | 73.49 | 72.03 | 73.03 | 263,702 | +1.31(+1.83%) |
May 13, 2015 | 71.11 | 72.03 | 70.49 | 71.72 | 190,654 | +1.00(+1.42%) |
May 12, 2015 | 71.80 | 71.88 | 70.41 | 70.72 | 151,154 | -1.23(-1.71%) |
May 11, 2015 | 68.72 | 72.80 | 68.72 | 71.95 | 159,474 | +0.54(+0.76%) |
May 08, 2015 | 71.18 | 72.26 | 70.72 | 71.41 | 265,662 | +1.16(+1.64%) |
May 07, 2015 | 71.64 | 71.72 | 69.95 | 70.26 | 507,127 | -1.39(-1.94%) |
May 06, 2015 | 71.88 | 72.11 | 69.87 | 71.64 | 445,718 | -0.08(-0.11%) |
May 05, 2015 | 73.96 | 73.96 | 71.22 | 71.72 | 479,086 | -1.93(-2.62%) |
May 04, 2015 | 73.19 | 73.80 | 73.03 | 73.65 | 417,761 | +0.77(+1.06%) |