Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 75.81 | 75.92 | 75.34 | 75.61 | 1,553,407 | -0.15(-0.20%) |
Jul 30, 2015 | 75.00 | 75.80 | 74.59 | 75.76 | 2,520,831 | +0.49(+0.65%) |
Jul 29, 2015 | 73.00 | 76.70 | 72.82 | 75.27 | 6,310,735 | +5.64(+8.10%) |
Jul 28, 2015 | 68.74 | 69.69 | 68.19 | 69.63 | 1,594,278 | +1.02(+1.49%) |
Jul 27, 2015 | 68.84 | 69.22 | 68.29 | 68.61 | 1,587,406 | -0.67(-0.97%) |
Jul 24, 2015 | 70.00 | 70.00 | 68.84 | 69.28 | 1,119,450 | -0.38(-0.55%) |
Jul 23, 2015 | 69.50 | 70.36 | 69.30 | 69.66 | 677,842 | +0.33(+0.48%) |
Jul 22, 2015 | 69.33 | 69.76 | 69.21 | 69.33 | 963,735 | -0.30(-0.43%) |
Jul 21, 2015 | 69.36 | 70.02 | 69.28 | 69.63 | 620,744 | +0.28(+0.40%) |
Jul 20, 2015 | 69.64 | 69.90 | 69.24 | 69.35 | 808,667 | -0.36(-0.52%) |
Jul 17, 2015 | 70.41 | 70.44 | 69.47 | 69.71 | 775,478 | -0.67(-0.95%) |
Jul 16, 2015 | 70.33 | 70.47 | 69.91 | 70.38 | 643,873 | +0.53(+0.76%) |
Jul 15, 2015 | 71.08 | 71.08 | 69.72 | 69.85 | 909,342 | -1.04(-1.47%) |
Jul 14, 2015 | 70.21 | 71.06 | 70.14 | 70.89 | 1,108,359 | +0.77(+1.10%) |
Jul 13, 2015 | 69.46 | 70.35 | 69.27 | 70.12 | 833,752 | +0.96(+1.39%) |
Jul 10, 2015 | 69.49 | 69.53 | 69.04 | 69.16 | 780,376 | +0.27(+0.39%) |
Jul 09, 2015 | 68.56 | 69.50 | 68.56 | 68.89 | 1,534,495 | +0.99(+1.46%) |
Jul 08, 2015 | 68.26 | 68.87 | 67.74 | 67.90 | 1,617,510 | -0.54(-0.79%) |
Jul 07, 2015 | 68.70 | 68.73 | 67.03 | 68.44 | 1,601,118 | -0.34(-0.49%) |
Jul 06, 2015 | 68.90 | 69.17 | 68.42 | 68.78 | 1,069,482 | -0.79(-1.14%) |
Jul 02, 2015 | 69.38 | 69.57 | 69.57 | 69.57 | 1,295,400 | +0.19(+0.27%) |
Jul 01, 2015 | 70.81 | 70.98 | 69.23 | 69.38 | 1,484,537 | -0.78(-1.11%) |
Jun 30, 2015 | 70.41 | 70.48 | 69.70 | 70.16 | 1,181,601 | +0.37(+0.53%) |
Jun 29, 2015 | 70.26 | 70.64 | 69.73 | 69.79 | 981,299 | -1.17(-1.65%) |
Jun 26, 2015 | 71.68 | 71.87 | 70.69 | 70.96 | 2,065,183 | -0.65(-0.91%) |
Jun 25, 2015 | 71.82 | 72.00 | 71.47 | 71.61 | 995,253 | -0.06(-0.09%) |
Jun 24, 2015 | 72.68 | 73.12 | 71.58 | 71.67 | 2,115,441 | -1.01(-1.38%) |
Jun 23, 2015 | 71.51 | 72.79 | 71.50 | 72.68 | 3,114,444 | +1.63(+2.29%) |
Jun 22, 2015 | 70.92 | 71.67 | 70.65 | 71.05 | 2,896,230 | +0.54(+0.77%) |
Jun 19, 2015 | 70.79 | 71.09 | 70.37 | 70.51 | 2,812,674 | -0.23(-0.33%) |
Jun 18, 2015 | 70.08 | 70.86 | 70.02 | 70.74 | 2,031,270 | +0.64(+0.92%) |
Jun 17, 2015 | 70.31 | 70.42 | 69.65 | 70.09 | 1,980,112 | -0.25(-0.35%) |
Jun 16, 2015 | 69.80 | 70.46 | 69.62 | 70.34 | 2,684,186 | +0.32(+0.46%) |
Jun 15, 2015 | 71.41 | 71.43 | 69.98 | 70.02 | 3,756,660 | -1.89(-2.63%) |
Jun 12, 2015 | 71.40 | 72.87 | 71.11 | 71.91 | 4,570,497 | +1.52(+2.16%) |
Jun 11, 2015 | 71.41 | 71.46 | 69.28 | 70.39 | 7,279,946 | +4.42(+6.70%) |
Jun 10, 2015 | 64.73 | 66.06 | 64.52 | 65.97 | 2,252,429 | +1.52(+2.36%) |
Jun 09, 2015 | 65.17 | 65.32 | 64.21 | 64.45 | 3,443,427 | -1.54(-2.33%) |
Jun 08, 2015 | 66.24 | 66.55 | 65.78 | 65.99 | 960,652 | -0.30(-0.45%) |
Jun 05, 2015 | 65.96 | 66.48 | 65.53 | 66.29 | 1,335,173 | +0.25(+0.38%) |
Jun 04, 2015 | 65.89 | 66.66 | 65.87 | 66.04 | 1,462,359 | -0.23(-0.35%) |
Jun 03, 2015 | 67.16 | 67.30 | 66.16 | 66.27 | 1,984,009 | -0.74(-1.10%) |
Jun 02, 2015 | 65.37 | 67.33 | 65.33 | 67.01 | 3,684,260 | +1.24(+1.89%) |
Jun 01, 2015 | 65.48 | 65.81 | 64.87 | 65.77 | 2,606,674 | +0.76(+1.17%) |
May 29, 2015 | 65.32 | 65.65 | 64.85 | 65.01 | 2,848,577 | -0.47(-0.72%) |
May 28, 2015 | 65.70 | 65.80 | 65.04 | 65.48 | 951,420 | -0.42(-0.64%) |
May 27, 2015 | 65.46 | 66.23 | 65.25 | 65.90 | 1,285,063 | +0.50(+0.76%) |
May 26, 2015 | 65.53 | 65.81 | 64.59 | 65.40 | 2,335,726 | -0.21(-0.32%) |
May 22, 2015 | 66.00 | 65.61 | 65.61 | 65.61 | 1,105,400 | -0.58(-0.88%) |
May 21, 2015 | 65.87 | 66.37 | 65.35 | 66.19 | 1,624,633 | +0.21(+0.32%) |
May 20, 2015 | 65.95 | 66.39 | 65.73 | 65.98 | 1,243,958 | +0.17(+0.26%) |
May 19, 2015 | 66.19 | 66.50 | 65.50 | 65.81 | 1,234,321 | -0.11(-0.17%) |
May 18, 2015 | 65.05 | 66.09 | 64.63 | 65.92 | 1,562,443 | +0.31(+0.47%) |
May 15, 2015 | 66.91 | 66.99 | 65.46 | 65.61 | 2,315,666 | -1.14(-1.71%) |
May 14, 2015 | 66.57 | 66.90 | 66.26 | 66.75 | 1,529,472 | +0.74(+1.12%) |
May 13, 2015 | 66.19 | 66.88 | 65.64 | 66.01 | 1,480,908 | -0.11(-0.17%) |
May 12, 2015 | 66.02 | 66.48 | 65.44 | 66.12 | 1,023,185 | -0.28(-0.42%) |
May 11, 2015 | 66.65 | 66.93 | 66.24 | 66.40 | 1,165,102 | -0.19(-0.29%) |
May 08, 2015 | 66.33 | 66.95 | 66.30 | 66.59 | 1,099,918 | +0.64(+0.97%) |
May 07, 2015 | 65.89 | 66.03 | 65.45 | 65.95 | 1,454,431 | +0.11(+0.17%) |
May 06, 2015 | 66.65 | 66.96 | 65.55 | 65.84 | 1,973,757 | -0.43(-0.65%) |
May 05, 2015 | 66.78 | 67.19 | 65.66 | 66.27 | 1,713,052 | -0.53(-0.79%) |
May 04, 2015 | 67.09 | 67.32 | 66.73 | 66.80 | 1,219,572 | -0.14(-0.21%) |