Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 80.24 | 81.13 | 79.38 | 80.50 | 1,827,644 | -0.53(-0.65%) |
Jul 30, 2015 | 78.48 | 81.21 | 76.60 | 81.03 | 3,264,682 | +3.05(+3.91%) |
Jul 29, 2015 | 76.90 | 78.50 | 74.95 | 77.98 | 3,942,993 | -0.65(-0.83%) |
Jul 28, 2015 | 76.77 | 78.88 | 76.08 | 78.63 | 1,055,265 | +2.29(+3.00%) |
Jul 27, 2015 | 78.85 | 78.89 | 76.12 | 76.34 | 1,579,381 | -3.30(-4.14%) |
Jul 24, 2015 | 78.47 | 80.97 | 77.51 | 79.64 | 1,436,829 | +1.62(+2.08%) |
Jul 23, 2015 | 78.32 | 79.25 | 77.47 | 78.02 | 920,539 | +0.17(+0.22%) |
Jul 22, 2015 | 78.11 | 78.94 | 77.77 | 77.85 | 622,938 | -0.72(-0.92%) |
Jul 21, 2015 | 78.81 | 79.68 | 77.97 | 78.57 | 574,712 | -0.27(-0.34%) |
Jul 20, 2015 | 79.17 | 79.33 | 78.57 | 78.84 | 453,030 | -0.08(-0.10%) |
Jul 17, 2015 | 79.12 | 80.23 | 78.57 | 78.92 | 809,530 | +0.00(+0.00%) |
Jul 16, 2015 | 78.15 | 79.15 | 77.83 | 78.92 | 665,940 | +1.34(+1.73%) |
Jul 15, 2015 | 77.60 | 78.42 | 76.96 | 77.58 | 911,704 | +0.17(+0.22%) |
Jul 14, 2015 | 76.70 | 78.85 | 76.70 | 77.41 | 998,335 | +0.81(+1.06%) |
Jul 13, 2015 | 77.34 | 77.55 | 75.81 | 76.60 | 999,372 | -0.14(-0.18%) |
Jul 10, 2015 | 77.15 | 77.58 | 76.62 | 76.74 | 656,492 | +0.56(+0.74%) |
Jul 09, 2015 | 75.61 | 77.05 | 75.61 | 76.18 | 931,106 | +1.35(+1.80%) |
Jul 08, 2015 | 74.99 | 76.04 | 74.21 | 74.83 | 703,239 | -0.85(-1.12%) |
Jul 07, 2015 | 73.87 | 75.86 | 72.08 | 75.68 | 1,380,385 | +1.98(+2.69%) |
Jul 06, 2015 | 73.40 | 74.72 | 73.07 | 73.70 | 1,079,502 | -0.83(-1.11%) |
Jul 02, 2015 | 73.87 | 74.53 | 74.53 | 74.53 | 802,000 | +0.63(+0.85%) |
Jul 01, 2015 | 75.42 | 75.63 | 73.47 | 73.90 | 1,072,951 | -0.41(-0.55%) |
Jun 30, 2015 | 74.30 | 74.71 | 73.60 | 74.31 | 1,113,588 | +0.54(+0.73%) |
Jun 29, 2015 | 75.81 | 76.61 | 73.46 | 73.77 | 1,309,288 | -3.25(-4.22%) |
Jun 26, 2015 | 79.27 | 79.27 | 75.31 | 77.02 | 2,086,614 | -1.90(-2.41%) |
Jun 25, 2015 | 77.82 | 79.32 | 77.75 | 78.92 | 1,071,705 | +1.45(+1.87%) |
Jun 24, 2015 | 80.39 | 80.64 | 77.13 | 77.47 | 1,693,316 | -3.28(-4.06%) |
Jun 23, 2015 | 80.90 | 80.90 | 80.04 | 80.75 | 674,390 | +0.43(+0.54%) |
Jun 22, 2015 | 81.00 | 81.67 | 79.63 | 80.32 | 928,917 | -0.06(-0.07%) |
Jun 19, 2015 | 81.32 | 81.32 | 80.01 | 80.38 | 1,932,027 | -0.59(-0.73%) |
Jun 18, 2015 | 80.19 | 81.15 | 79.20 | 80.97 | 1,598,142 | +1.05(+1.31%) |
Jun 17, 2015 | 79.51 | 80.89 | 79.37 | 79.92 | 1,313,619 | +0.52(+0.65%) |
Jun 16, 2015 | 77.57 | 79.43 | 77.35 | 79.40 | 941,310 | +1.76(+2.27%) |
Jun 15, 2015 | 77.07 | 77.87 | 76.46 | 77.64 | 673,985 | -0.30(-0.38%) |
Jun 12, 2015 | 77.33 | 78.28 | 77.33 | 77.94 | 580,551 | +0.21(+0.27%) |
Jun 11, 2015 | 78.00 | 78.68 | 77.11 | 77.73 | 822,048 | +0.03(+0.04%) |
Jun 10, 2015 | 75.90 | 77.82 | 75.24 | 77.70 | 1,263,542 | +2.04(+2.70%) |
Jun 09, 2015 | 75.11 | 76.18 | 73.66 | 75.66 | 1,288,727 | +0.99(+1.33%) |
Jun 08, 2015 | 76.78 | 77.11 | 74.67 | 74.67 | 1,154,943 | -2.22(-2.89%) |
Jun 05, 2015 | 74.91 | 77.16 | 74.91 | 76.89 | 1,139,698 | +1.43(+1.90%) |
Jun 04, 2015 | 76.20 | 77.11 | 74.95 | 75.46 | 953,892 | -1.15(-1.50%) |
Jun 03, 2015 | 75.39 | 76.81 | 75.23 | 76.61 | 898,309 | +1.23(+1.63%) |
Jun 02, 2015 | 75.60 | 75.91 | 75.04 | 75.38 | 1,134,658 | -0.30(-0.40%) |
Jun 01, 2015 | 76.64 | 76.90 | 75.02 | 75.68 | 1,360,233 | -0.93(-1.21%) |
May 29, 2015 | 77.97 | 78.05 | 76.02 | 76.61 | 2,922,551 | -1.79(-2.28%) |
May 28, 2015 | 78.00 | 79.13 | 77.62 | 78.40 | 1,364,888 | +0.01(+0.01%) |
May 27, 2015 | 77.25 | 78.65 | 75.66 | 78.39 | 1,488,124 | +0.68(+0.88%) |
May 26, 2015 | 78.34 | 78.69 | 76.95 | 77.71 | 1,019,941 | -1.05(-1.33%) |
May 22, 2015 | 78.58 | 78.76 | 78.76 | 78.76 | 1,214,400 | -0.11(-0.14%) |
May 21, 2015 | 77.74 | 78.96 | 77.55 | 78.87 | 1,153,981 | +1.42(+1.83%) |
May 20, 2015 | 77.72 | 77.91 | 76.26 | 77.45 | 1,826,597 | -0.33(-0.42%) |
May 19, 2015 | 77.24 | 78.27 | 76.77 | 77.78 | 1,521,638 | +0.52(+0.67%) |
May 18, 2015 | 75.32 | 77.53 | 75.32 | 77.26 | 990,633 | +1.55(+2.05%) |
May 15, 2015 | 76.01 | 76.35 | 75.04 | 75.71 | 867,009 | -0.34(-0.45%) |
May 14, 2015 | 75.34 | 77.14 | 74.46 | 76.05 | 1,571,727 | +0.94(+1.25%) |
May 13, 2015 | 74.39 | 75.31 | 73.46 | 75.11 | 1,600,992 | +0.85(+1.14%) |
May 12, 2015 | 73.00 | 74.98 | 72.09 | 74.26 | 837,206 | +0.27(+0.36%) |
May 11, 2015 | 73.71 | 74.66 | 73.39 | 73.99 | 758,603 | +0.08(+0.11%) |
May 08, 2015 | 74.85 | 76.26 | 73.90 | 73.91 | 1,862,694 | -0.10(-0.14%) |
May 07, 2015 | 73.29 | 74.41 | 73.05 | 74.01 | 682,815 | +0.71(+0.97%) |
May 06, 2015 | 73.50 | 73.98 | 72.34 | 73.30 | 889,629 | +0.02(+0.03%) |
May 05, 2015 | 73.00 | 73.79 | 71.42 | 73.28 | 1,886,343 | -0.33(-0.45%) |
May 04, 2015 | 73.73 | 74.54 | 73.42 | 73.61 | 869,202 | -0.14(-0.19%) |