Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 83.72 | 83.72 | 82.99 | 83.11 | 34,744 | -0.54(-0.65%) |
Jul 30, 2015 | 83.33 | 83.66 | 83.06 | 83.65 | 99,957 | +0.30(+0.36%) |
Jul 29, 2015 | 82.70 | 83.50 | 82.52 | 83.35 | 70,232 | +0.86(+1.05%) |
Jul 28, 2015 | 82.68 | 82.73 | 81.98 | 82.49 | 51,648 | +0.35(+0.42%) |
Jul 27, 2015 | 83.00 | 83.00 | 81.93 | 82.14 | 52,400 | -0.99(-1.19%) |
Jul 24, 2015 | 84.15 | 84.15 | 82.98 | 83.14 | 87,159 | -0.85(-1.01%) |
Jul 23, 2015 | 85.03 | 85.03 | 83.85 | 83.98 | 82,503 | -0.86(-1.02%) |
Jul 22, 2015 | 84.15 | 84.97 | 84.15 | 84.85 | 55,856 | +0.76(+0.90%) |
Jul 21, 2015 | 84.22 | 84.59 | 83.86 | 84.09 | 34,715 | -0.13(-0.15%) |
Jul 20, 2015 | 84.22 | 84.50 | 83.97 | 84.22 | 140,542 | +0.31(+0.37%) |
Jul 17, 2015 | 84.08 | 84.08 | 83.53 | 83.90 | 36,352 | -0.11(-0.13%) |
Jul 16, 2015 | 83.80 | 84.03 | 83.80 | 84.02 | 90,814 | +0.85(+1.02%) |
Jul 15, 2015 | 82.87 | 83.40 | 82.71 | 83.17 | 64,252 | +0.59(+0.71%) |
Jul 14, 2015 | 82.03 | 82.64 | 81.82 | 82.58 | 78,888 | +0.46(+0.56%) |
Jul 13, 2015 | 81.57 | 82.20 | 81.57 | 82.13 | 39,533 | +1.01(+1.25%) |
Jul 10, 2015 | 80.80 | 81.27 | 80.71 | 81.12 | 28,627 | +1.11(+1.39%) |
Jul 09, 2015 | 80.05 | 80.68 | 79.93 | 80.00 | 49,638 | +0.73(+0.91%) |
Jul 08, 2015 | 80.10 | 80.23 | 79.18 | 79.28 | 42,897 | -1.62(-2.01%) |
Jul 07, 2015 | 81.14 | 81.14 | 79.36 | 80.90 | 65,963 | -0.37(-0.46%) |
Jul 06, 2015 | 80.83 | 81.39 | 80.54 | 81.27 | 104,772 | -0.37(-0.45%) |
Jul 02, 2015 | 82.13 | 81.64 | 81.64 | 81.64 | 143,301 | -0.49(-0.60%) |
Jul 01, 2015 | 81.96 | 82.42 | 81.75 | 82.13 | 102,090 | +0.98(+1.21%) |
Jun 30, 2015 | 81.45 | 81.77 | 80.73 | 81.15 | 76,507 | +0.43(+0.53%) |
Jun 29, 2015 | 82.05 | 82.07 | 80.67 | 80.72 | 108,891 | -2.18(-2.63%) |
Jun 26, 2015 | 82.99 | 83.10 | 82.64 | 82.90 | 44,888 | +0.29(+0.36%) |
Jun 25, 2015 | 83.46 | 83.46 | 82.51 | 82.61 | 503,082 | -0.45(-0.54%) |
Jun 24, 2015 | 83.70 | 83.74 | 83.02 | 83.06 | 63,072 | -0.74(-0.88%) |
Jun 23, 2015 | 83.61 | 83.95 | 83.61 | 83.80 | 248,306 | +0.52(+0.62%) |
Jun 22, 2015 | 83.25 | 83.57 | 83.18 | 83.28 | 49,875 | +0.85(+1.03%) |
Jun 19, 2015 | 82.86 | 82.92 | 82.35 | 82.43 | 37,148 | -0.65(-0.78%) |
Jun 18, 2015 | 82.84 | 83.18 | 82.39 | 83.08 | 1,979,522 | +0.54(+0.66%) |
Jun 17, 2015 | 83.08 | 83.18 | 82.52 | 82.53 | 51,820 | -0.37(-0.45%) |
Jun 16, 2015 | 82.23 | 82.95 | 82.23 | 82.90 | 41,436 | +0.44(+0.53%) |
Jun 15, 2015 | 82.33 | 82.67 | 81.84 | 82.47 | 55,403 | -0.38(-0.46%) |
Jun 12, 2015 | 82.87 | 83.03 | 82.48 | 82.84 | 143,835 | -0.26(-0.31%) |
Jun 11, 2015 | 83.20 | 83.38 | 82.85 | 83.10 | 154,032 | +0.09(+0.11%) |
Jun 10, 2015 | 82.15 | 83.13 | 82.08 | 83.01 | 71,743 | +1.23(+1.50%) |
Jun 09, 2015 | 81.32 | 81.97 | 81.02 | 81.78 | 91,623 | +0.49(+0.60%) |
Jun 08, 2015 | 81.86 | 82.10 | 81.29 | 81.29 | 156,334 | -0.49(-0.60%) |
Jun 05, 2015 | 81.61 | 82.16 | 81.37 | 81.78 | 99,673 | +0.97(+1.20%) |
Jun 04, 2015 | 81.39 | 81.59 | 80.68 | 80.81 | 96,414 | -0.82(-1.00%) |
Jun 03, 2015 | 81.23 | 81.93 | 81.05 | 81.62 | 120,110 | +0.91(+1.13%) |
Jun 02, 2015 | 80.32 | 80.96 | 80.11 | 80.71 | 72,596 | +0.29(+0.36%) |
Jun 01, 2015 | 80.79 | 80.91 | 80.17 | 80.42 | 107,668 | +0.01(+0.01%) |
May 29, 2015 | 80.97 | 80.98 | 80.17 | 80.41 | 73,688 | -0.68(-0.84%) |
May 28, 2015 | 81.02 | 81.11 | 80.65 | 81.09 | 94,761 | -0.07(-0.08%) |
May 27, 2015 | 80.58 | 81.24 | 80.43 | 81.16 | 107,262 | +0.86(+1.07%) |
May 26, 2015 | 81.00 | 81.00 | 80.08 | 80.30 | 134,030 | -0.82(-1.01%) |
May 22, 2015 | 81.02 | 81.12 | 81.12 | 81.12 | 59,852 | +0.04(+0.05%) |
May 21, 2015 | 81.04 | 81.18 | 80.86 | 81.07 | 49,362 | -0.14(-0.17%) |
May 20, 2015 | 81.66 | 81.66 | 81.08 | 81.21 | 77,802 | -0.42(-0.52%) |
May 19, 2015 | 81.19 | 81.71 | 81.19 | 81.63 | 93,659 | +0.68(+0.84%) |
May 18, 2015 | 80.31 | 81.03 | 80.31 | 80.95 | 155,145 | +0.63(+0.78%) |
May 15, 2015 | 81.01 | 81.01 | 80.08 | 80.32 | 169,696 | -0.65(-0.80%) |
May 14, 2015 | 80.71 | 80.99 | 80.52 | 80.97 | 51,093 | +0.61(+0.76%) |
May 13, 2015 | 80.07 | 80.41 | 79.92 | 80.36 | 2,053,967 | +0.29(+0.37%) |
May 12, 2015 | 79.97 | 80.21 | 79.46 | 80.07 | 27,678 | -0.23(-0.29%) |
May 11, 2015 | 80.05 | 80.53 | 80.05 | 80.30 | 37,389 | +0.01(+0.01%) |
May 08, 2015 | 79.60 | 80.29 | 79.51 | 80.29 | 94,002 | +1.16(+1.47%) |
May 07, 2015 | 78.59 | 79.22 | 78.41 | 79.13 | 24,987 | +0.44(+0.56%) |
May 06, 2015 | 79.36 | 79.63 | 78.15 | 78.69 | 86,424 | -0.46(-0.58%) |
May 05, 2015 | 79.39 | 79.93 | 79.07 | 79.14 | 104,558 | -0.37(-0.47%) |
May 04, 2015 | 78.92 | 79.59 | 78.83 | 79.51 | 47,070 | +0.79(+1.01%) |