Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 73.70 | 73.76 | 73.53 | 73.63 | 624,764 | +0.01(+0.01%) |
Jul 30, 2015 | 73.31 | 73.67 | 73.16 | 73.63 | 1,482,322 | +0.23(+0.32%) |
Jul 29, 2015 | 73.19 | 73.40 | 73.17 | 73.39 | 1,226,279 | +0.38(+0.51%) |
Jul 28, 2015 | 72.93 | 73.05 | 72.86 | 73.02 | 1,118,195 | +0.13(+0.18%) |
Jul 27, 2015 | 72.92 | 73.04 | 72.86 | 72.89 | 1,133,073 | -0.29(-0.39%) |
Jul 24, 2015 | 73.41 | 73.49 | 73.12 | 73.18 | 954,965 | -0.27(-0.37%) |
Jul 23, 2015 | 73.61 | 73.63 | 73.39 | 73.45 | 716,264 | -0.19(-0.26%) |
Jul 22, 2015 | 73.51 | 73.76 | 73.51 | 73.64 | 757,824 | +0.05(+0.06%) |
Jul 21, 2015 | 73.57 | 73.67 | 73.51 | 73.59 | 1,109,453 | +0.05(+0.06%) |
Jul 20, 2015 | 73.63 | 73.72 | 73.53 | 73.55 | 674,158 | -0.10(-0.14%) |
Jul 17, 2015 | 73.69 | 73.78 | 73.55 | 73.65 | 820,723 | +0.03(+0.04%) |
Jul 16, 2015 | 73.50 | 73.65 | 73.44 | 73.62 | 1,007,140 | +0.19(+0.27%) |
Jul 15, 2015 | 73.40 | 73.47 | 73.37 | 73.43 | 1,391,581 | +0.00(+0.00%) |
Jul 14, 2015 | 73.57 | 73.71 | 73.39 | 73.43 | 1,670,062 | -0.24(-0.33%) |
Jul 13, 2015 | 73.71 | 73.78 | 73.60 | 73.67 | 688,808 | -0.11(-0.15%) |
Jul 10, 2015 | 73.80 | 73.84 | 73.69 | 73.78 | 870,116 | +0.28(+0.37%) |
Jul 09, 2015 | 73.42 | 73.69 | 73.42 | 73.51 | 964,449 | +0.17(+0.23%) |
Jul 08, 2015 | 73.56 | 73.58 | 73.34 | 73.34 | 1,400,733 | -0.14(-0.19%) |
Jul 07, 2015 | 73.49 | 73.75 | 73.41 | 73.48 | 1,285,861 | -0.05(-0.07%) |
Jul 06, 2015 | 73.76 | 73.78 | 73.52 | 73.53 | 1,363,360 | -0.31(-0.42%) |
Jul 02, 2015 | 73.69 | 73.84 | 73.84 | 73.84 | 1,521,435 | +0.05(+0.06%) |
Jul 01, 2015 | 73.73 | 73.90 | 73.59 | 73.79 | 10,846,684 | +0.27(+0.37%) |
Jun 30, 2015 | 73.34 | 73.61 | 73.34 | 73.53 | 1,178,439 | +0.19(+0.26%) |
Jun 29, 2015 | 73.36 | 73.44 | 73.15 | 73.34 | 890,500 | -0.19(-0.26%) |
Jun 26, 2015 | 73.69 | 73.77 | 73.48 | 73.53 | 1,081,859 | -0.23(-0.32%) |
Jun 25, 2015 | 73.91 | 73.98 | 73.69 | 73.77 | 771,156 | -0.10(-0.14%) |
Jun 24, 2015 | 73.97 | 73.99 | 73.83 | 73.87 | 801,516 | +0.07(+0.09%) |
Jun 23, 2015 | 73.92 | 73.96 | 73.80 | 73.80 | 937,007 | -0.03(-0.04%) |
Jun 22, 2015 | 73.93 | 73.93 | 73.77 | 73.83 | 779,676 | +0.11(+0.15%) |
Jun 19, 2015 | 73.63 | 73.81 | 73.56 | 73.72 | 1,203,312 | +0.19(+0.25%) |
Jun 18, 2015 | 73.38 | 73.55 | 73.20 | 73.53 | 868,274 | +0.37(+0.51%) |
Jun 17, 2015 | 72.80 | 73.16 | 72.80 | 73.16 | 749,638 | +0.32(+0.44%) |
Jun 16, 2015 | 72.72 | 72.86 | 72.72 | 72.84 | 1,684,225 | -0.01(-0.02%) |
Jun 15, 2015 | 73.20 | 73.20 | 72.82 | 72.85 | 1,209,505 | -0.36(-0.49%) |
Jun 12, 2015 | 73.19 | 73.27 | 73.14 | 73.21 | 912,395 | +0.10(+0.14%) |
Jun 11, 2015 | 73.43 | 73.43 | 72.90 | 73.11 | 1,016,336 | +0.19(+0.27%) |
Jun 10, 2015 | 73.01 | 73.14 | 72.92 | 72.92 | 790,802 | -0.26(-0.36%) |
Jun 09, 2015 | 73.43 | 73.44 | 73.17 | 73.18 | 1,134,162 | -0.27(-0.37%) |
Jun 08, 2015 | 73.58 | 73.62 | 73.43 | 73.45 | 669,579 | -0.18(-0.25%) |
Jun 05, 2015 | 73.72 | 73.79 | 73.55 | 73.63 | 946,410 | -0.39(-0.53%) |
Jun 04, 2015 | 73.95 | 74.21 | 73.81 | 74.03 | 1,233,261 | -0.08(-0.11%) |
Jun 03, 2015 | 74.29 | 74.37 | 74.03 | 74.11 | 1,045,315 | -0.26(-0.35%) |
Jun 02, 2015 | 74.40 | 74.49 | 74.25 | 74.37 | 791,033 | -0.10(-0.13%) |
Jun 01, 2015 | 74.69 | 74.79 | 74.37 | 74.47 | 1,269,712 | -0.42(-0.55%) |
May 29, 2015 | 74.68 | 74.93 | 74.66 | 74.88 | 845,358 | +0.22(+0.29%) |
May 28, 2015 | 74.76 | 74.82 | 74.62 | 74.66 | 704,691 | -0.21(-0.28%) |
May 27, 2015 | 75.00 | 75.03 | 74.85 | 74.87 | 560,800 | -0.13(-0.18%) |
May 26, 2015 | 75.10 | 75.13 | 74.98 | 75.00 | 443,834 | -0.21(-0.27%) |
May 22, 2015 | 75.08 | 75.21 | 75.21 | 75.21 | 951,227 | +0.10(+0.13%) |
May 21, 2015 | 74.84 | 75.16 | 74.82 | 75.11 | 1,153,335 | +0.40(+0.54%) |
May 20, 2015 | 74.70 | 74.82 | 74.58 | 74.71 | 1,275,097 | +0.07(+0.09%) |
May 19, 2015 | 74.91 | 74.91 | 74.63 | 74.64 | 958,806 | -0.37(-0.49%) |
May 18, 2015 | 75.33 | 75.33 | 74.96 | 75.01 | 2,063,521 | -0.19(-0.26%) |
May 15, 2015 | 74.90 | 75.20 | 74.87 | 75.20 | 719,873 | +0.37(+0.50%) |
May 14, 2015 | 74.60 | 74.83 | 74.59 | 74.83 | 1,020,049 | +0.25(+0.33%) |
May 13, 2015 | 74.84 | 74.90 | 74.56 | 74.58 | 1,217,293 | +0.08(+0.11%) |
May 12, 2015 | 74.47 | 74.67 | 74.37 | 74.50 | 1,128,695 | -0.40(-0.53%) |
May 11, 2015 | 75.22 | 75.29 | 74.79 | 74.90 | 2,091,646 | -0.35(-0.46%) |
May 08, 2015 | 75.04 | 75.27 | 75.03 | 75.25 | 1,367,837 | +0.41(+0.55%) |
May 07, 2015 | 74.82 | 74.88 | 74.70 | 74.84 | 732,604 | -0.11(-0.15%) |
May 06, 2015 | 74.99 | 75.05 | 74.90 | 74.95 | 714,403 | -0.02(-0.03%) |
May 05, 2015 | 75.10 | 75.10 | 74.88 | 74.97 | 793,901 | -0.11(-0.15%) |
May 04, 2015 | 75.17 | 75.17 | 75.08 | 75.08 | 474,822 | -0.11(-0.14%) |