Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 65.65 | 67.21 | 65.53 | 65.74 | 2,540,326 | +0.44(+0.68%) |
Jul 30, 2015 | 64.77 | 65.47 | 63.67 | 65.29 | 2,149,354 | -0.33(-0.51%) |
Jul 29, 2015 | 65.90 | 66.28 | 65.01 | 65.63 | 3,788,809 | -0.05(-0.07%) |
Jul 28, 2015 | 64.63 | 66.24 | 64.38 | 65.68 | 3,908,685 | +1.74(+2.72%) |
Jul 27, 2015 | 63.02 | 65.30 | 61.83 | 63.94 | 5,001,756 | +0.43(+0.68%) |
Jul 24, 2015 | 65.50 | 65.50 | 61.29 | 63.51 | 12,795,047 | -2.22(-3.37%) |
Jul 23, 2015 | 70.53 | 73.52 | 65.49 | 65.73 | 13,329,005 | -10.45(-13.72%) |
Jul 22, 2015 | 76.94 | 77.01 | 75.38 | 76.18 | 3,168,042 | -1.12(-1.45%) |
Jul 21, 2015 | 77.77 | 78.63 | 76.87 | 77.30 | 2,295,452 | -0.42(-0.54%) |
Jul 20, 2015 | 79.00 | 79.28 | 77.63 | 77.72 | 2,808,585 | -2.02(-2.54%) |
Jul 17, 2015 | 80.40 | 80.80 | 78.80 | 79.74 | 2,206,518 | -0.51(-0.64%) |
Jul 16, 2015 | 79.44 | 80.78 | 79.01 | 80.25 | 2,097,163 | +1.62(+2.06%) |
Jul 15, 2015 | 80.53 | 80.67 | 78.58 | 78.63 | 2,824,805 | -2.15(-2.66%) |
Jul 14, 2015 | 80.37 | 81.01 | 79.89 | 80.78 | 1,474,506 | +0.30(+0.38%) |
Jul 13, 2015 | 80.67 | 81.08 | 79.93 | 80.48 | 1,678,451 | +0.61(+0.76%) |
Jul 10, 2015 | 80.90 | 81.04 | 79.66 | 79.87 | 1,491,181 | +0.02(+0.02%) |
Jul 09, 2015 | 79.97 | 81.75 | 79.82 | 79.85 | 2,493,613 | +1.30(+1.65%) |
Jul 08, 2015 | 81.39 | 81.57 | 77.42 | 78.55 | 3,007,196 | -3.20(-3.91%) |
Jul 07, 2015 | 81.74 | 82.12 | 78.58 | 81.75 | 2,346,158 | +0.06(+0.07%) |
Jul 06, 2015 | 81.75 | 83.67 | 81.08 | 81.69 | 1,770,745 | -1.01(-1.22%) |
Jul 02, 2015 | 82.14 | 82.70 | 82.70 | 82.70 | 1,822,913 | +0.67(+0.81%) |
Jul 01, 2015 | 86.00 | 86.34 | 81.41 | 82.04 | 4,210,734 | -3.94(-4.59%) |
Jun 30, 2015 | 86.47 | 86.94 | 85.86 | 85.98 | 1,843,870 | +0.37(+0.44%) |
Jun 29, 2015 | 87.22 | 87.72 | 85.45 | 85.61 | 2,263,748 | -2.68(-3.03%) |
Jun 26, 2015 | 88.17 | 88.35 | 87.45 | 88.29 | 1,597,996 | +0.38(+0.44%) |
Jun 25, 2015 | 90.88 | 90.88 | 87.32 | 87.90 | 2,152,171 | -2.69(-2.97%) |
Jun 24, 2015 | 90.78 | 91.25 | 89.86 | 90.59 | 1,159,290 | -0.25(-0.27%) |
Jun 23, 2015 | 90.67 | 91.60 | 90.31 | 90.84 | 1,851,161 | +0.43(+0.48%) |
Jun 22, 2015 | 90.52 | 90.92 | 89.42 | 90.41 | 1,531,982 | +0.21(+0.23%) |
Jun 19, 2015 | 90.45 | 90.99 | 90.04 | 90.20 | 1,436,798 | -0.65(-0.71%) |
Jun 18, 2015 | 89.07 | 91.26 | 89.01 | 90.85 | 1,941,520 | +2.01(+2.26%) |
Jun 17, 2015 | 87.27 | 89.34 | 87.16 | 88.84 | 2,175,005 | +1.74(+1.99%) |
Jun 16, 2015 | 87.44 | 87.83 | 85.25 | 87.10 | 3,657,078 | -2.34(-2.61%) |
Jun 15, 2015 | 89.08 | 89.77 | 88.17 | 89.43 | 1,512,236 | -0.29(-0.33%) |
Jun 12, 2015 | 89.14 | 90.52 | 88.19 | 89.73 | 2,369,650 | +1.69(+1.92%) |
Jun 11, 2015 | 88.09 | 88.67 | 87.92 | 88.04 | 1,330,597 | +0.04(+0.04%) |
Jun 10, 2015 | 87.89 | 88.65 | 87.40 | 88.00 | 1,925,168 | +0.78(+0.90%) |
Jun 09, 2015 | 88.54 | 88.88 | 86.80 | 87.22 | 2,385,551 | -1.43(-1.62%) |
Jun 08, 2015 | 90.15 | 90.59 | 88.48 | 88.65 | 1,666,838 | -1.49(-1.65%) |
Jun 05, 2015 | 89.80 | 90.54 | 89.15 | 90.14 | 1,332,473 | +0.66(+0.73%) |
Jun 04, 2015 | 89.15 | 90.13 | 89.00 | 89.48 | 2,156,620 | -0.43(-0.48%) |
Jun 03, 2015 | 90.55 | 91.20 | 89.47 | 89.92 | 2,281,676 | -0.42(-0.47%) |
Jun 02, 2015 | 88.51 | 91.14 | 88.49 | 90.34 | 2,937,853 | +1.65(+1.86%) |
Jun 01, 2015 | 88.00 | 89.11 | 86.86 | 88.69 | 4,026,220 | +1.44(+1.65%) |
May 29, 2015 | 90.94 | 91.57 | 86.25 | 87.25 | 10,910,698 | -5.93(-6.36%) |
May 28, 2015 | 99.11 | 99.11 | 92.50 | 93.17 | 9,123,956 | -9.37(-9.14%) |
May 27, 2015 | 102.50 | 103.47 | 102.14 | 102.54 | 1,177,496 | +0.14(+0.13%) |
May 26, 2015 | 102.74 | 103.15 | 101.94 | 102.41 | 1,440,846 | -0.52(-0.51%) |
May 22, 2015 | 103.03 | 102.93 | 102.93 | 102.93 | 1,181,612 | -0.24(-0.23%) |
May 21, 2015 | 101.08 | 103.85 | 101.08 | 103.16 | 2,361,147 | +1.84(+1.82%) |
May 20, 2015 | 100.05 | 101.47 | 99.20 | 101.32 | 1,273,306 | +1.22(+1.22%) |
May 19, 2015 | 102.21 | 102.32 | 99.74 | 100.10 | 1,481,814 | -1.57(-1.54%) |
May 18, 2015 | 101.28 | 101.85 | 100.58 | 101.67 | 1,075,684 | +0.43(+0.43%) |
May 15, 2015 | 100.98 | 101.54 | 99.01 | 101.24 | 1,667,731 | +0.12(+0.12%) |
May 14, 2015 | 101.89 | 102.29 | 100.55 | 101.12 | 1,000,532 | -0.42(-0.41%) |
May 13, 2015 | 101.07 | 102.72 | 100.98 | 101.54 | 2,179,479 | +0.49(+0.48%) |
May 12, 2015 | 98.81 | 101.47 | 98.30 | 101.05 | 2,767,051 | +1.31(+1.31%) |
May 11, 2015 | 99.29 | 100.08 | 97.78 | 99.75 | 2,116,895 | +0.24(+0.24%) |
May 08, 2015 | 98.58 | 99.60 | 98.11 | 99.51 | 972,622 | +2.07(+2.12%) |
May 07, 2015 | 97.65 | 98.18 | 96.17 | 97.44 | 1,540,163 | -0.54(-0.55%) |
May 06, 2015 | 99.10 | 99.69 | 97.48 | 97.98 | 1,909,096 | -0.67(-0.68%) |
May 05, 2015 | 97.36 | 101.01 | 97.25 | 98.65 | 2,915,753 | +1.48(+1.53%) |
May 04, 2015 | 97.59 | 98.12 | 96.66 | 97.17 | 914,859 | -0.25(-0.25%) |