Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 88.21 | 88.83 | 87.39 | 87.61 | 1,911,495 | +0.05(+0.05%) |
Jul 30, 2015 | 87.88 | 87.88 | 86.74 | 87.56 | 1,714,922 | -0.57(-0.64%) |
Jul 29, 2015 | 87.12 | 88.69 | 86.78 | 88.12 | 2,301,599 | +1.20(+1.38%) |
Jul 28, 2015 | 86.84 | 87.28 | 85.65 | 86.93 | 2,255,312 | +0.24(+0.28%) |
Jul 27, 2015 | 87.22 | 87.24 | 86.07 | 86.68 | 1,619,920 | -0.75(-0.86%) |
Jul 24, 2015 | 87.57 | 87.96 | 86.85 | 87.44 | 1,874,848 | -0.46(-0.53%) |
Jul 23, 2015 | 88.01 | 88.95 | 87.61 | 87.90 | 1,540,870 | +0.05(+0.05%) |
Jul 22, 2015 | 86.72 | 88.31 | 86.59 | 87.85 | 2,201,383 | +0.93(+1.07%) |
Jul 21, 2015 | 87.61 | 87.92 | 86.31 | 86.92 | 2,014,293 | -0.84(-0.96%) |
Jul 20, 2015 | 88.24 | 88.43 | 87.43 | 87.76 | 2,026,347 | -0.07(-0.08%) |
Jul 17, 2015 | 88.19 | 89.17 | 87.12 | 87.82 | 3,897,117 | -0.47(-0.53%) |
Jul 16, 2015 | 88.29 | 88.53 | 86.56 | 88.29 | 4,849,768 | -0.36(-0.40%) |
Jul 15, 2015 | 89.38 | 89.65 | 87.94 | 88.65 | 2,840,094 | -0.57(-0.63%) |
Jul 14, 2015 | 88.96 | 89.94 | 88.89 | 89.22 | 3,918,691 | -0.08(-0.09%) |
Jul 13, 2015 | 88.39 | 89.43 | 87.93 | 89.30 | 4,037,285 | +1.73(+1.98%) |
Jul 10, 2015 | 87.13 | 87.82 | 86.54 | 87.57 | 2,876,446 | +1.25(+1.45%) |
Jul 09, 2015 | 86.12 | 86.82 | 85.84 | 86.31 | 4,454,201 | +0.57(+0.66%) |
Jul 08, 2015 | 86.60 | 87.17 | 85.65 | 85.75 | 3,091,638 | -1.33(-1.53%) |
Jul 07, 2015 | 86.92 | 87.59 | 85.37 | 87.08 | 4,553,632 | +0.33(+0.38%) |
Jul 06, 2015 | 84.82 | 87.28 | 84.78 | 86.75 | 4,536,371 | +1.51(+1.77%) |
Jul 02, 2015 | 85.71 | 85.24 | 85.24 | 85.24 | 2,957,243 | -0.35(-0.41%) |
Jul 01, 2015 | 85.90 | 86.09 | 85.16 | 85.59 | 4,391,798 | +0.14(+0.17%) |
Jun 30, 2015 | 86.26 | 86.26 | 85.06 | 85.45 | 4,941,733 | +0.10(+0.12%) |
Jun 29, 2015 | 85.73 | 87.68 | 85.15 | 85.34 | 5,600,149 | -1.16(-1.34%) |
Jun 26, 2015 | 87.07 | 87.25 | 85.97 | 86.50 | 11,013,592 | +1.05(+1.23%) |
Jun 25, 2015 | 79.14 | 87.25 | 78.87 | 85.45 | 16,798,860 | +6.92(+8.82%) |
Jun 24, 2015 | 79.12 | 79.21 | 77.80 | 78.53 | 2,968,046 | -0.56(-0.70%) |
Jun 23, 2015 | 79.77 | 80.26 | 79.05 | 79.08 | 2,314,874 | -0.52(-0.65%) |
Jun 22, 2015 | 79.74 | 80.51 | 79.50 | 79.60 | 2,268,377 | +0.10(+0.13%) |
Jun 19, 2015 | 78.85 | 80.12 | 78.79 | 79.50 | 4,089,226 | +0.75(+0.96%) |
Jun 18, 2015 | 79.16 | 79.33 | 77.91 | 78.74 | 3,078,581 | -0.49(-0.62%) |
Jun 17, 2015 | 78.32 | 79.67 | 77.91 | 79.23 | 3,481,363 | +1.04(+1.32%) |
Jun 16, 2015 | 78.53 | 79.24 | 77.76 | 78.20 | 2,407,351 | -0.76(-0.97%) |
Jun 15, 2015 | 76.92 | 79.15 | 76.92 | 78.96 | 2,784,911 | +1.29(+1.66%) |
Jun 12, 2015 | 78.45 | 79.19 | 77.64 | 77.67 | 2,523,983 | -1.09(-1.39%) |
Jun 11, 2015 | 78.02 | 79.22 | 77.82 | 78.76 | 4,007,255 | +0.50(+0.64%) |
Jun 10, 2015 | 76.96 | 78.47 | 76.76 | 78.26 | 4,993,030 | +1.67(+2.18%) |
Jun 09, 2015 | 75.67 | 76.76 | 75.63 | 76.59 | 2,517,001 | +1.01(+1.33%) |
Jun 08, 2015 | 76.42 | 76.74 | 75.59 | 75.59 | 2,345,393 | -0.97(-1.27%) |
Jun 05, 2015 | 76.10 | 76.69 | 75.72 | 76.56 | 3,006,283 | +0.75(+0.99%) |
Jun 04, 2015 | 76.11 | 76.46 | 75.73 | 75.80 | 2,189,790 | -0.57(-0.75%) |
Jun 03, 2015 | 77.15 | 77.24 | 76.26 | 76.38 | 2,379,558 | -0.43(-0.56%) |
Jun 02, 2015 | 77.20 | 77.47 | 76.41 | 76.81 | 2,454,575 | -0.79(-1.02%) |
Jun 01, 2015 | 77.60 | 77.88 | 76.50 | 77.60 | 3,397,048 | +0.53(+0.68%) |
May 29, 2015 | 76.79 | 77.60 | 76.45 | 77.07 | 3,634,276 | +0.03(+0.04%) |
May 28, 2015 | 76.99 | 77.24 | 76.25 | 77.05 | 2,066,196 | -0.14(-0.18%) |
May 27, 2015 | 77.78 | 77.88 | 76.67 | 77.19 | 3,021,820 | -0.23(-0.29%) |
May 26, 2015 | 77.23 | 77.72 | 76.99 | 77.41 | 3,325,286 | +0.06(+0.07%) |
May 22, 2015 | 76.62 | 77.36 | 77.36 | 77.36 | 2,994,509 | +0.51(+0.66%) |
May 21, 2015 | 77.44 | 77.60 | 76.82 | 76.85 | 2,837,997 | -0.52(-0.67%) |
May 20, 2015 | 77.56 | 78.33 | 77.12 | 77.37 | 3,912,133 | -0.36(-0.46%) |
May 19, 2015 | 76.29 | 79.00 | 75.99 | 77.72 | 5,775,294 | +1.43(+1.88%) |
May 18, 2015 | 75.13 | 76.29 | 75.06 | 76.29 | 4,142,251 | +1.09(+1.45%) |
May 15, 2015 | 74.45 | 75.21 | 74.07 | 75.20 | 2,398,924 | +0.73(+0.97%) |
May 14, 2015 | 73.95 | 74.86 | 73.76 | 74.48 | 3,051,801 | +1.26(+1.72%) |
May 13, 2015 | 72.06 | 73.55 | 72.05 | 73.21 | 4,614,494 | +1.15(+1.59%) |
May 12, 2015 | 72.76 | 73.06 | 71.72 | 72.06 | 2,407,091 | -1.05(-1.44%) |
May 11, 2015 | 72.28 | 73.39 | 72.22 | 73.12 | 3,107,738 | +0.69(+0.95%) |
May 08, 2015 | 72.60 | 72.83 | 72.15 | 72.43 | 3,540,182 | +0.29(+0.40%) |
May 07, 2015 | 70.36 | 72.87 | 70.21 | 72.14 | 4,726,502 | +1.97(+2.81%) |
May 06, 2015 | 69.66 | 70.62 | 69.37 | 70.17 | 4,839,009 | +0.84(+1.21%) |
May 05, 2015 | 71.11 | 71.36 | 68.78 | 69.33 | 5,147,441 | -1.72(-2.43%) |
May 04, 2015 | 70.50 | 71.37 | 70.38 | 71.06 | 2,210,113 | +0.89(+1.26%) |