Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 80.69 | 80.70 | 80.14 | 80.28 | 562,856 | -0.22(-0.28%) |
Jul 30, 2015 | 80.31 | 80.58 | 79.98 | 80.51 | 458,690 | +0.03(+0.03%) |
Jul 29, 2015 | 80.06 | 80.64 | 80.01 | 80.48 | 500,796 | +0.53(+0.67%) |
Jul 28, 2015 | 79.42 | 80.01 | 79.05 | 79.95 | 386,850 | +1.01(+1.27%) |
Jul 27, 2015 | 79.00 | 79.25 | 78.78 | 78.94 | 452,129 | -0.40(-0.50%) |
Jul 24, 2015 | 80.38 | 80.38 | 79.24 | 79.34 | 639,951 | -0.85(-1.06%) |
Jul 23, 2015 | 80.81 | 80.81 | 80.05 | 80.19 | 781,139 | -0.48(-0.60%) |
Jul 22, 2015 | 80.55 | 80.86 | 80.51 | 80.67 | 478,944 | -0.36(-0.45%) |
Jul 21, 2015 | 81.31 | 81.35 | 80.88 | 81.03 | 701,161 | -0.36(-0.44%) |
Jul 20, 2015 | 81.36 | 81.61 | 81.19 | 81.39 | 951,706 | +0.22(+0.28%) |
Jul 17, 2015 | 81.02 | 81.20 | 80.86 | 81.17 | 423,707 | +0.33(+0.40%) |
Jul 16, 2015 | 80.64 | 80.84 | 80.57 | 80.84 | 167,345 | +0.69(+0.86%) |
Jul 15, 2015 | 80.13 | 80.39 | 79.93 | 80.15 | 282,213 | +0.09(+0.12%) |
Jul 14, 2015 | 79.57 | 80.18 | 79.57 | 80.06 | 164,996 | +0.41(+0.52%) |
Jul 13, 2015 | 79.29 | 79.69 | 79.27 | 79.65 | 280,035 | +0.94(+1.19%) |
Jul 10, 2015 | 78.48 | 78.90 | 78.31 | 78.71 | 935,118 | +1.01(+1.29%) |
Jul 09, 2015 | 78.37 | 78.63 | 77.68 | 77.71 | 465,087 | +0.11(+0.14%) |
Jul 08, 2015 | 78.23 | 78.33 | 77.47 | 77.59 | 762,107 | -1.20(-1.53%) |
Jul 07, 2015 | 78.44 | 78.87 | 77.38 | 78.80 | 953,620 | +0.42(+0.54%) |
Jul 06, 2015 | 77.95 | 78.72 | 77.89 | 78.38 | 2,986,571 | -0.22(-0.28%) |
Jul 02, 2015 | 78.81 | 78.60 | 78.60 | 78.60 | 271,504 | -0.07(-0.09%) |
Jul 01, 2015 | 78.76 | 78.87 | 78.31 | 78.67 | 785,868 | +0.61(+0.78%) |
Jun 30, 2015 | 78.58 | 78.58 | 77.80 | 78.06 | 1,006,271 | +0.15(+0.20%) |
Jun 29, 2015 | 78.75 | 79.11 | 77.85 | 77.90 | 509,385 | -1.62(-2.04%) |
Jun 26, 2015 | 79.70 | 79.83 | 79.28 | 79.53 | 439,043 | -0.02(-0.02%) |
Jun 25, 2015 | 80.05 | 80.13 | 79.53 | 79.54 | 569,159 | -0.24(-0.30%) |
Jun 24, 2015 | 80.31 | 80.41 | 79.78 | 79.78 | 1,338,950 | -0.56(-0.70%) |
Jun 23, 2015 | 80.31 | 80.49 | 80.17 | 80.35 | 888,278 | +0.13(+0.16%) |
Jun 22, 2015 | 80.17 | 80.48 | 80.14 | 80.22 | 289,935 | +0.51(+0.64%) |
Jun 19, 2015 | 80.03 | 80.10 | 79.68 | 79.71 | 442,525 | -0.49(-0.61%) |
Jun 18, 2015 | 79.53 | 80.40 | 79.53 | 80.19 | 702,621 | +0.83(+1.04%) |
Jun 17, 2015 | 79.40 | 79.65 | 78.94 | 79.36 | 849,031 | +0.10(+0.13%) |
Jun 16, 2015 | 78.77 | 79.31 | 78.66 | 79.26 | 326,198 | +0.43(+0.54%) |
Jun 15, 2015 | 78.66 | 78.94 | 78.34 | 78.83 | 1,486,753 | -0.34(-0.43%) |
Jun 12, 2015 | 79.51 | 79.52 | 79.03 | 79.17 | 883,968 | -0.63(-0.79%) |
Jun 11, 2015 | 79.76 | 80.02 | 79.68 | 79.81 | 834,919 | +0.23(+0.29%) |
Jun 10, 2015 | 78.94 | 79.75 | 78.93 | 79.58 | 817,528 | +0.97(+1.24%) |
Jun 09, 2015 | 78.53 | 78.82 | 78.26 | 78.60 | 427,275 | +0.07(+0.09%) |
Jun 08, 2015 | 78.98 | 79.02 | 78.52 | 78.53 | 553,748 | -0.45(-0.57%) |
Jun 05, 2015 | 79.23 | 79.41 | 78.83 | 78.99 | 736,780 | -0.26(-0.32%) |
Jun 04, 2015 | 79.63 | 79.89 | 79.08 | 79.24 | 750,993 | -0.66(-0.82%) |
Jun 03, 2015 | 79.89 | 80.24 | 79.67 | 79.90 | 647,451 | +0.27(+0.34%) |
Jun 02, 2015 | 79.52 | 79.94 | 79.18 | 79.63 | 822,976 | -0.04(-0.05%) |
Jun 01, 2015 | 79.77 | 80.00 | 79.37 | 79.67 | 460,126 | +0.19(+0.24%) |
May 29, 2015 | 80.06 | 80.06 | 79.42 | 79.48 | 892,838 | -0.58(-0.73%) |
May 28, 2015 | 80.01 | 80.12 | 79.77 | 80.06 | 504,229 | -0.04(-0.05%) |
May 27, 2015 | 79.59 | 80.23 | 79.44 | 80.11 | 430,750 | +0.75(+0.95%) |
May 26, 2015 | 80.02 | 80.02 | 79.15 | 79.35 | 387,436 | -0.85(-1.06%) |
May 22, 2015 | 80.31 | 80.20 | 80.20 | 80.20 | 927,678 | -0.22(-0.28%) |
May 21, 2015 | 80.17 | 80.55 | 80.06 | 80.42 | 328,992 | +0.23(+0.29%) |
May 20, 2015 | 80.36 | 80.53 | 80.04 | 80.19 | 480,115 | -0.08(-0.10%) |
May 19, 2015 | 80.30 | 80.44 | 80.12 | 80.27 | 509,051 | +0.08(+0.10%) |
May 18, 2015 | 79.91 | 80.35 | 79.91 | 80.19 | 555,967 | +0.13(+0.16%) |
May 15, 2015 | 80.12 | 80.15 | 79.86 | 80.06 | 383,470 | +0.07(+0.09%) |
May 14, 2015 | 79.55 | 80.03 | 79.49 | 80.00 | 381,711 | +0.87(+1.10%) |
May 13, 2015 | 79.29 | 79.52 | 79.01 | 79.12 | 744,862 | +0.05(+0.06%) |
May 12, 2015 | 79.00 | 79.34 | 78.57 | 79.07 | 1,064,206 | -0.24(-0.30%) |
May 11, 2015 | 79.74 | 79.84 | 79.31 | 79.31 | 377,378 | -0.44(-0.56%) |
May 08, 2015 | 79.35 | 79.82 | 79.35 | 79.76 | 1,139,942 | +1.14(+1.45%) |
May 07, 2015 | 78.18 | 78.82 | 78.14 | 78.62 | 697,475 | +0.30(+0.38%) |
May 06, 2015 | 78.97 | 79.12 | 77.80 | 78.32 | 639,098 | -0.34(-0.43%) |
May 05, 2015 | 79.42 | 79.58 | 78.63 | 78.66 | 544,798 | -0.89(-1.12%) |
May 04, 2015 | 79.53 | 79.82 | 79.46 | 79.55 | 340,063 | +0.27(+0.35%) |