Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 84.85 | 84.85 | 84.14 | 84.24 | 2,595,676 | -0.36(-0.43%) |
Jul 30, 2015 | 84.37 | 84.66 | 84.19 | 84.60 | 2,867,029 | -0.01(-0.01%) |
Jul 29, 2015 | 83.80 | 84.66 | 83.74 | 84.61 | 1,435,138 | +0.79(+0.95%) |
Jul 28, 2015 | 83.21 | 83.89 | 82.79 | 83.81 | 1,963,798 | +1.01(+1.23%) |
Jul 27, 2015 | 82.92 | 83.09 | 82.53 | 82.80 | 2,185,200 | -0.43(-0.52%) |
Jul 24, 2015 | 84.12 | 84.13 | 83.11 | 83.23 | 1,559,586 | -0.92(-1.10%) |
Jul 23, 2015 | 84.70 | 84.71 | 84.00 | 84.16 | 1,829,248 | -0.40(-0.47%) |
Jul 22, 2015 | 84.44 | 84.72 | 84.42 | 84.56 | 1,648,872 | -0.04(-0.05%) |
Jul 21, 2015 | 84.83 | 85.03 | 84.40 | 84.60 | 2,234,868 | -0.34(-0.40%) |
Jul 20, 2015 | 85.25 | 85.25 | 84.87 | 84.93 | 955,300 | -0.24(-0.28%) |
Jul 17, 2015 | 85.40 | 85.40 | 85.00 | 85.17 | 881,214 | -0.36(-0.42%) |
Jul 16, 2015 | 85.45 | 85.59 | 85.35 | 85.53 | 2,248,003 | +0.51(+0.60%) |
Jul 15, 2015 | 85.24 | 85.30 | 84.81 | 85.02 | 812,295 | -0.12(-0.14%) |
Jul 14, 2015 | 84.75 | 85.27 | 84.60 | 85.15 | 1,120,498 | +0.36(+0.42%) |
Jul 13, 2015 | 84.57 | 84.84 | 84.52 | 84.79 | 1,093,775 | +0.79(+0.95%) |
Jul 10, 2015 | 84.04 | 84.30 | 83.71 | 83.99 | 1,259,041 | +0.78(+0.93%) |
Jul 09, 2015 | 83.84 | 84.16 | 83.18 | 83.21 | 1,880,858 | +0.20(+0.24%) |
Jul 08, 2015 | 83.66 | 83.94 | 82.86 | 83.02 | 2,328,566 | -1.40(-1.66%) |
Jul 07, 2015 | 83.98 | 84.51 | 82.81 | 84.42 | 3,675,922 | +0.57(+0.68%) |
Jul 06, 2015 | 83.52 | 84.23 | 83.42 | 83.84 | 1,637,015 | -0.43(-0.51%) |
Jul 02, 2015 | 84.54 | 84.27 | 84.27 | 84.27 | 1,314,016 | -0.09(-0.10%) |
Jul 01, 2015 | 84.45 | 84.62 | 83.99 | 84.36 | 2,086,012 | +0.51(+0.61%) |
Jun 30, 2015 | 84.38 | 84.40 | 83.57 | 83.85 | 2,733,149 | +0.11(+0.14%) |
Jun 29, 2015 | 84.70 | 84.96 | 83.68 | 83.73 | 2,762,046 | -1.63(-1.90%) |
Jun 26, 2015 | 85.52 | 85.54 | 85.12 | 85.36 | 1,438,321 | +0.06(+0.08%) |
Jun 25, 2015 | 85.91 | 85.91 | 85.28 | 85.29 | 743,929 | -0.33(-0.39%) |
Jun 24, 2015 | 86.16 | 86.25 | 85.61 | 85.63 | 917,577 | -0.65(-0.75%) |
Jun 23, 2015 | 86.34 | 86.43 | 86.10 | 86.28 | 1,760,173 | +0.06(+0.08%) |
Jun 22, 2015 | 86.29 | 86.49 | 86.13 | 86.21 | 1,555,986 | +0.53(+0.62%) |
Jun 19, 2015 | 86.24 | 86.24 | 85.68 | 85.68 | 974,836 | -0.58(-0.67%) |
Jun 18, 2015 | 85.72 | 86.50 | 85.72 | 86.26 | 3,341,587 | +0.73(+0.86%) |
Jun 17, 2015 | 85.55 | 85.80 | 85.11 | 85.53 | 1,135,703 | +0.11(+0.13%) |
Jun 16, 2015 | 84.98 | 85.45 | 84.77 | 85.41 | 921,113 | +0.46(+0.54%) |
Jun 15, 2015 | 84.81 | 85.11 | 84.46 | 84.96 | 2,734,947 | -0.36(-0.42%) |
Jun 12, 2015 | 85.58 | 85.63 | 85.17 | 85.32 | 1,199,083 | -0.63(-0.74%) |
Jun 11, 2015 | 85.88 | 86.06 | 85.72 | 85.95 | 1,131,650 | +0.33(+0.38%) |
Jun 10, 2015 | 85.07 | 85.85 | 85.00 | 85.63 | 1,180,629 | +0.98(+1.16%) |
Jun 09, 2015 | 84.58 | 84.89 | 84.40 | 84.64 | 929,961 | +0.05(+0.06%) |
Jun 08, 2015 | 85.01 | 85.07 | 84.57 | 84.59 | 1,109,825 | -0.46(-0.54%) |
Jun 05, 2015 | 85.06 | 85.37 | 84.76 | 85.06 | 1,813,288 | -0.01(-0.01%) |
Jun 04, 2015 | 85.51 | 85.68 | 84.93 | 85.06 | 1,082,382 | -0.67(-0.79%) |
Jun 03, 2015 | 85.82 | 86.09 | 85.57 | 85.74 | 1,987,823 | +0.16(+0.19%) |
Jun 02, 2015 | 85.44 | 85.83 | 85.18 | 85.58 | 1,086,094 | -0.09(-0.10%) |
Jun 01, 2015 | 85.90 | 85.99 | 85.36 | 85.67 | 2,100,344 | +0.09(+0.10%) |
May 29, 2015 | 85.99 | 85.99 | 85.38 | 85.58 | 2,950,620 | -0.40(-0.46%) |
May 28, 2015 | 85.90 | 86.02 | 85.58 | 85.98 | 1,320,596 | -0.02(-0.03%) |
May 27, 2015 | 85.48 | 86.10 | 85.37 | 86.00 | 1,555,219 | +0.72(+0.84%) |
May 26, 2015 | 85.89 | 86.07 | 85.11 | 85.28 | 1,116,387 | -0.89(-1.04%) |
May 22, 2015 | 86.23 | 86.18 | 86.18 | 86.18 | 1,004,366 | -0.21(-0.24%) |
May 21, 2015 | 86.21 | 86.54 | 86.09 | 86.39 | 1,036,545 | +0.11(+0.13%) |
May 20, 2015 | 86.23 | 86.56 | 86.14 | 86.28 | 1,931,533 | +0.01(+0.01%) |
May 19, 2015 | 86.26 | 86.47 | 86.13 | 86.27 | 1,025,441 | +0.00(+0.00%) |
May 18, 2015 | 85.89 | 86.38 | 85.88 | 86.27 | 1,026,921 | +0.28(+0.33%) |
May 15, 2015 | 85.94 | 85.98 | 85.72 | 85.98 | 918,237 | +0.11(+0.12%) |
May 14, 2015 | 85.55 | 85.90 | 85.50 | 85.88 | 1,693,322 | +0.77(+0.91%) |
May 13, 2015 | 85.33 | 85.58 | 85.02 | 85.11 | 1,730,244 | -0.02(-0.02%) |
May 12, 2015 | 84.94 | 85.33 | 84.61 | 85.12 | 2,035,411 | -0.21(-0.25%) |
May 11, 2015 | 85.67 | 85.84 | 85.26 | 85.33 | 1,170,758 | -0.41(-0.48%) |
May 08, 2015 | 85.47 | 85.85 | 85.24 | 85.75 | 1,093,400 | +1.05(+1.24%) |
May 07, 2015 | 84.33 | 84.93 | 84.20 | 84.70 | 1,831,132 | +0.25(+0.30%) |
May 06, 2015 | 85.03 | 85.15 | 83.93 | 84.45 | 2,260,115 | -0.24(-0.28%) |
May 05, 2015 | 85.59 | 85.77 | 84.65 | 84.68 | 2,372,951 | -0.99(-1.16%) |
May 04, 2015 | 85.54 | 85.80 | 85.45 | 85.67 | 2,030,288 | +0.41(+0.48%) |