Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 84.52 | 84.52 | 83.81 | 83.91 | 2,605,953 | -0.36(-0.43%) |
Jul 30, 2015 | 84.04 | 84.33 | 83.86 | 84.26 | 2,878,380 | -0.01(-0.01%) |
Jul 29, 2015 | 83.47 | 84.32 | 83.41 | 84.27 | 1,440,820 | +0.79(+0.95%) |
Jul 28, 2015 | 82.88 | 83.56 | 82.46 | 83.48 | 1,971,573 | +1.01(+1.23%) |
Jul 27, 2015 | 82.59 | 82.76 | 82.20 | 82.47 | 2,193,852 | -0.43(-0.52%) |
Jul 24, 2015 | 83.78 | 83.80 | 82.78 | 82.90 | 1,565,761 | -0.92(-1.10%) |
Jul 23, 2015 | 84.37 | 84.38 | 83.67 | 83.82 | 1,836,490 | -0.40(-0.47%) |
Jul 22, 2015 | 84.11 | 84.39 | 84.09 | 84.22 | 1,655,400 | -0.04(-0.05%) |
Jul 21, 2015 | 84.49 | 84.70 | 84.07 | 84.26 | 2,243,716 | -0.33(-0.40%) |
Jul 20, 2015 | 84.92 | 84.92 | 84.53 | 84.60 | 959,082 | -0.24(-0.28%) |
Jul 17, 2015 | 85.06 | 85.06 | 84.66 | 84.84 | 884,703 | -0.36(-0.42%) |
Jul 16, 2015 | 85.11 | 85.25 | 85.01 | 85.19 | 2,256,903 | +0.51(+0.60%) |
Jul 15, 2015 | 84.91 | 84.97 | 84.48 | 84.69 | 815,511 | -0.12(-0.14%) |
Jul 14, 2015 | 84.42 | 84.93 | 84.26 | 84.81 | 1,124,934 | +0.36(+0.42%) |
Jul 13, 2015 | 84.23 | 84.51 | 84.19 | 84.45 | 1,098,105 | +0.79(+0.95%) |
Jul 10, 2015 | 83.71 | 83.97 | 83.38 | 83.66 | 1,264,026 | +0.77(+0.93%) |
Jul 09, 2015 | 83.51 | 83.83 | 82.85 | 82.89 | 1,888,305 | +0.20(+0.24%) |
Jul 08, 2015 | 83.33 | 83.60 | 82.53 | 82.69 | 2,337,785 | -1.39(-1.66%) |
Jul 07, 2015 | 83.65 | 84.17 | 82.49 | 84.09 | 3,690,475 | +0.57(+0.68%) |
Jul 06, 2015 | 83.19 | 83.89 | 83.09 | 83.51 | 1,643,496 | -0.42(-0.51%) |
Jul 02, 2015 | 84.21 | 83.94 | 83.94 | 83.94 | 1,319,218 | -0.09(-0.10%) |
Jul 01, 2015 | 84.11 | 84.28 | 83.66 | 84.03 | 2,094,270 | +0.51(+0.61%) |
Jun 30, 2015 | 84.05 | 84.07 | 83.24 | 83.51 | 2,743,969 | +0.11(+0.14%) |
Jun 29, 2015 | 84.37 | 84.62 | 83.35 | 83.40 | 2,772,981 | -1.62(-1.90%) |
Jun 26, 2015 | 85.18 | 85.21 | 84.79 | 85.02 | 1,444,015 | +0.06(+0.08%) |
Jun 25, 2015 | 85.57 | 85.57 | 84.95 | 84.96 | 746,874 | -0.33(-0.39%) |
Jun 24, 2015 | 85.82 | 85.91 | 85.27 | 85.29 | 921,210 | -0.65(-0.75%) |
Jun 23, 2015 | 86.00 | 86.09 | 85.76 | 85.94 | 1,767,142 | +0.06(+0.08%) |
Jun 22, 2015 | 85.95 | 86.15 | 85.79 | 85.87 | 1,562,146 | +0.53(+0.62%) |
Jun 19, 2015 | 85.90 | 85.90 | 85.34 | 85.34 | 978,696 | -0.57(-0.67%) |
Jun 18, 2015 | 85.39 | 86.16 | 85.39 | 85.92 | 3,354,817 | +0.73(+0.86%) |
Jun 17, 2015 | 85.22 | 85.46 | 84.78 | 85.19 | 1,140,200 | +0.11(+0.13%) |
Jun 16, 2015 | 84.64 | 85.11 | 84.44 | 85.08 | 924,760 | +0.45(+0.54%) |
Jun 15, 2015 | 84.48 | 84.78 | 84.12 | 84.62 | 2,745,775 | -0.36(-0.42%) |
Jun 12, 2015 | 85.24 | 85.29 | 84.83 | 84.98 | 1,203,830 | -0.63(-0.74%) |
Jun 11, 2015 | 85.54 | 85.72 | 85.39 | 85.61 | 1,136,130 | +0.32(+0.38%) |
Jun 10, 2015 | 84.74 | 85.51 | 84.66 | 85.29 | 1,185,303 | +0.98(+1.16%) |
Jun 09, 2015 | 84.24 | 84.56 | 84.07 | 84.31 | 933,643 | +0.05(+0.06%) |
Jun 08, 2015 | 84.67 | 84.74 | 84.23 | 84.26 | 1,114,219 | -0.46(-0.54%) |
Jun 05, 2015 | 84.73 | 85.04 | 84.43 | 84.72 | 1,820,466 | -0.01(-0.01%) |
Jun 04, 2015 | 85.17 | 85.34 | 84.59 | 84.73 | 1,086,668 | -0.67(-0.79%) |
Jun 03, 2015 | 85.48 | 85.75 | 85.23 | 85.40 | 1,995,693 | +0.16(+0.19%) |
Jun 02, 2015 | 85.10 | 85.49 | 84.84 | 85.24 | 1,090,394 | -0.09(-0.10%) |
Jun 01, 2015 | 85.56 | 85.65 | 85.02 | 85.33 | 2,108,659 | +0.09(+0.10%) |
May 29, 2015 | 85.65 | 85.65 | 85.05 | 85.24 | 2,962,302 | -0.40(-0.46%) |
May 28, 2015 | 85.56 | 85.68 | 85.24 | 85.64 | 1,325,824 | -0.02(-0.03%) |
May 27, 2015 | 85.14 | 85.76 | 85.03 | 85.66 | 1,561,377 | +0.71(+0.84%) |
May 26, 2015 | 85.56 | 85.73 | 84.77 | 84.95 | 1,120,807 | -0.89(-1.04%) |
May 22, 2015 | 85.89 | 85.84 | 85.84 | 85.84 | 1,008,342 | -0.21(-0.24%) |
May 21, 2015 | 85.87 | 86.19 | 85.75 | 86.05 | 1,040,649 | +0.11(+0.13%) |
May 20, 2015 | 85.89 | 86.22 | 85.80 | 85.94 | 1,939,180 | +0.01(+0.01%) |
May 19, 2015 | 85.92 | 86.13 | 85.79 | 85.93 | 1,029,501 | +0.00(+0.00%) |
May 18, 2015 | 85.56 | 86.04 | 85.54 | 85.93 | 1,030,986 | +0.28(+0.33%) |
May 15, 2015 | 85.60 | 85.64 | 85.38 | 85.64 | 921,872 | +0.11(+0.12%) |
May 14, 2015 | 85.22 | 85.56 | 85.17 | 85.54 | 1,700,026 | +0.77(+0.91%) |
May 13, 2015 | 84.99 | 85.24 | 84.68 | 84.77 | 1,737,094 | -0.02(-0.02%) |
May 12, 2015 | 84.61 | 84.99 | 84.28 | 84.79 | 2,043,469 | -0.21(-0.25%) |
May 11, 2015 | 85.34 | 85.50 | 84.92 | 85.00 | 1,175,393 | -0.41(-0.48%) |
May 08, 2015 | 85.13 | 85.51 | 84.91 | 85.41 | 1,097,729 | +1.04(+1.24%) |
May 07, 2015 | 84.00 | 84.59 | 83.86 | 84.37 | 1,838,382 | +0.25(+0.30%) |
May 06, 2015 | 84.70 | 84.82 | 83.60 | 84.11 | 2,269,063 | -0.23(-0.28%) |
May 05, 2015 | 85.26 | 85.43 | 84.32 | 84.35 | 2,382,346 | -0.99(-1.16%) |
May 04, 2015 | 85.20 | 85.47 | 85.11 | 85.34 | 2,038,326 | +0.40(+0.48%) |