Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 82.53 | 82.85 | 81.60 | 82.13 | 96,360 | -0.09(-0.11%) |
Jul 30, 2015 | 82.06 | 82.58 | 80.99 | 82.22 | 87,294 | +0.01(+0.01%) |
Jul 29, 2015 | 80.98 | 82.48 | 80.98 | 82.21 | 65,483 | +1.36(+1.68%) |
Jul 28, 2015 | 80.50 | 81.37 | 79.46 | 80.85 | 118,962 | +1.64(+2.07%) |
Jul 27, 2015 | 80.37 | 80.37 | 79.03 | 79.21 | 61,833 | -1.14(-1.42%) |
Jul 24, 2015 | 81.49 | 81.49 | 80.09 | 80.35 | 116,329 | -0.91(-1.12%) |
Jul 23, 2015 | 82.33 | 82.47 | 81.15 | 81.26 | 110,346 | -0.71(-0.87%) |
Jul 22, 2015 | 81.69 | 82.36 | 81.15 | 81.97 | 76,282 | +0.29(+0.36%) |
Jul 21, 2015 | 82.38 | 83.45 | 81.47 | 81.68 | 86,866 | -0.86(-1.04%) |
Jul 20, 2015 | 83.37 | 83.37 | 82.29 | 82.54 | 68,471 | -0.58(-0.70%) |
Jul 17, 2015 | 83.78 | 84.14 | 82.88 | 83.12 | 70,536 | -0.78(-0.93%) |
Jul 16, 2015 | 83.21 | 84.08 | 83.03 | 83.90 | 176,660 | +1.16(+1.40%) |
Jul 15, 2015 | 81.90 | 82.88 | 81.10 | 82.74 | 140,667 | +0.82(+1.00%) |
Jul 14, 2015 | 81.73 | 82.34 | 81.30 | 81.92 | 79,161 | +0.26(+0.32%) |
Jul 13, 2015 | 81.35 | 82.00 | 81.11 | 81.66 | 69,836 | +1.14(+1.42%) |
Jul 10, 2015 | 82.11 | 82.11 | 79.77 | 80.52 | 151,233 | -0.45(-0.56%) |
Jul 09, 2015 | 81.01 | 81.52 | 80.70 | 80.97 | 146,830 | +0.88(+1.10%) |
Jul 08, 2015 | 80.34 | 80.53 | 79.45 | 80.09 | 102,101 | -0.75(-0.93%) |
Jul 07, 2015 | 81.27 | 81.27 | 79.79 | 80.84 | 103,119 | -0.41(-0.50%) |
Jul 06, 2015 | 80.46 | 81.61 | 80.01 | 81.25 | 103,335 | +0.08(+0.10%) |
Jul 02, 2015 | 81.85 | 81.17 | 81.17 | 81.17 | 102,500 | -0.45(-0.55%) |
Jul 01, 2015 | 81.50 | 82.08 | 80.99 | 81.62 | 134,408 | +0.73(+0.90%) |
Jun 30, 2015 | 82.37 | 82.85 | 80.70 | 80.89 | 167,186 | -0.88(-1.08%) |
Jun 29, 2015 | 83.70 | 83.97 | 81.66 | 81.77 | 132,007 | -2.48(-2.94%) |
Jun 26, 2015 | 84.65 | 84.65 | 83.71 | 84.25 | 231,045 | -0.05(-0.06%) |
Jun 25, 2015 | 85.14 | 85.14 | 83.41 | 84.30 | 233,934 | -0.84(-0.99%) |
Jun 24, 2015 | 86.48 | 86.82 | 84.70 | 85.14 | 137,152 | -1.18(-1.37%) |
Jun 23, 2015 | 85.87 | 86.37 | 85.09 | 86.32 | 350,193 | +0.82(+0.96%) |
Jun 22, 2015 | 85.72 | 86.39 | 85.20 | 85.50 | 212,541 | +0.51(+0.60%) |
Jun 19, 2015 | 85.62 | 85.62 | 84.63 | 84.99 | 136,644 | -0.43(-0.50%) |
Jun 18, 2015 | 85.43 | 85.59 | 84.76 | 85.42 | 109,922 | +0.38(+0.45%) |
Jun 17, 2015 | 85.33 | 85.54 | 84.65 | 85.04 | 52,571 | -0.01(-0.01%) |
Jun 16, 2015 | 84.13 | 85.57 | 83.77 | 85.05 | 96,754 | +0.79(+0.94%) |
Jun 15, 2015 | 84.79 | 84.79 | 83.60 | 84.26 | 95,080 | -0.97(-1.14%) |
Jun 12, 2015 | 85.23 | 85.83 | 84.66 | 85.23 | 87,038 | -0.28(-0.33%) |
Jun 11, 2015 | 85.94 | 85.98 | 85.18 | 85.51 | 84,352 | -0.43(-0.50%) |
Jun 10, 2015 | 84.47 | 86.01 | 84.25 | 85.94 | 123,967 | +1.72(+2.04%) |
Jun 09, 2015 | 84.73 | 84.73 | 83.62 | 84.22 | 77,646 | -0.01(-0.01%) |
Jun 08, 2015 | 85.16 | 85.33 | 84.06 | 84.23 | 60,280 | -1.09(-1.28%) |
Jun 05, 2015 | 84.77 | 85.67 | 84.29 | 85.32 | 100,909 | +0.30(+0.35%) |
Jun 04, 2015 | 86.54 | 86.90 | 84.72 | 85.02 | 115,560 | -2.04(-2.34%) |
Jun 03, 2015 | 85.99 | 87.21 | 85.75 | 87.06 | 69,787 | +1.31(+1.53%) |
Jun 02, 2015 | 85.44 | 86.50 | 84.60 | 85.75 | 58,877 | -0.21(-0.24%) |
Jun 01, 2015 | 85.62 | 86.51 | 85.05 | 85.96 | 154,031 | +0.34(+0.40%) |
May 29, 2015 | 86.59 | 87.03 | 85.28 | 85.62 | 90,942 | -0.96(-1.11%) |
May 28, 2015 | 86.48 | 86.80 | 85.94 | 86.58 | 84,474 | +0.09(+0.10%) |
May 27, 2015 | 85.51 | 86.69 | 85.33 | 86.49 | 77,271 | +0.85(+0.99%) |
May 26, 2015 | 86.85 | 86.99 | 85.37 | 85.64 | 92,101 | -1.36(-1.56%) |
May 22, 2015 | 87.73 | 87.00 | 87.00 | 87.00 | 118,300 | -0.94(-1.07%) |
May 21, 2015 | 89.00 | 89.47 | 87.85 | 87.94 | 102,143 | -1.06(-1.19%) |
May 20, 2015 | 89.11 | 89.50 | 88.84 | 89.00 | 177,440 | -0.23(-0.26%) |
May 19, 2015 | 89.00 | 89.52 | 88.62 | 89.23 | 131,740 | +0.08(+0.09%) |
May 18, 2015 | 88.79 | 89.44 | 88.55 | 89.15 | 197,716 | +0.36(+0.41%) |
May 15, 2015 | 88.80 | 88.97 | 88.08 | 88.79 | 74,201 | +0.11(+0.12%) |
May 14, 2015 | 88.09 | 88.93 | 87.90 | 88.68 | 94,118 | +0.83(+0.94%) |
May 13, 2015 | 87.56 | 88.14 | 86.98 | 87.85 | 104,971 | +0.54(+0.62%) |
May 12, 2015 | 88.18 | 88.18 | 86.95 | 87.31 | 156,617 | -1.50(-1.69%) |
May 11, 2015 | 89.67 | 89.83 | 88.48 | 88.81 | 133,086 | -1.01(-1.12%) |
May 08, 2015 | 89.06 | 90.09 | 88.90 | 89.82 | 137,463 | +1.40(+1.58%) |
May 07, 2015 | 87.97 | 88.57 | 87.80 | 88.42 | 92,647 | +0.16(+0.18%) |
May 06, 2015 | 89.07 | 89.07 | 87.78 | 88.26 | 155,403 | -0.43(-0.48%) |
May 05, 2015 | 89.96 | 89.96 | 87.81 | 88.69 | 165,762 | -1.26(-1.40%) |
May 04, 2015 | 89.63 | 90.56 | 89.38 | 89.95 | 159,342 | +0.31(+0.35%) |