Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 68.43 | 69.00 | 68.18 | 68.60 | 46,157 | +0.50(+0.74%) |
Jul 30, 2015 | 68.07 | 68.54 | 67.19 | 68.10 | 44,196 | -0.38(-0.55%) |
Jul 29, 2015 | 68.26 | 68.55 | 67.55 | 68.47 | 68,813 | +0.18(+0.27%) |
Jul 28, 2015 | 68.51 | 68.56 | 67.66 | 68.29 | 102,507 | -0.22(-0.32%) |
Jul 27, 2015 | 68.65 | 69.04 | 68.16 | 68.51 | 58,457 | -0.56(-0.81%) |
Jul 24, 2015 | 70.34 | 70.34 | 68.90 | 69.07 | 91,635 | -1.61(-2.28%) |
Jul 23, 2015 | 71.32 | 72.27 | 70.45 | 70.68 | 76,565 | -0.52(-0.73%) |
Jul 22, 2015 | 71.09 | 71.64 | 70.95 | 71.20 | 73,654 | -0.22(-0.31%) |
Jul 21, 2015 | 71.65 | 72.21 | 70.43 | 71.42 | 104,538 | -0.56(-0.78%) |
Jul 20, 2015 | 72.71 | 72.71 | 71.72 | 71.98 | 58,856 | -0.89(-1.22%) |
Jul 17, 2015 | 73.35 | 73.35 | 72.45 | 72.87 | 57,929 | -0.70(-0.95%) |
Jul 16, 2015 | 74.34 | 74.55 | 73.51 | 73.57 | 56,745 | -0.41(-0.56%) |
Jul 15, 2015 | 74.92 | 75.13 | 73.66 | 73.98 | 57,749 | -1.19(-1.59%) |
Jul 14, 2015 | 74.82 | 75.36 | 74.31 | 75.17 | 60,446 | +0.43(+0.58%) |
Jul 13, 2015 | 74.67 | 76.26 | 74.62 | 74.74 | 87,541 | +0.48(+0.64%) |
Jul 10, 2015 | 73.59 | 74.57 | 73.05 | 74.26 | 67,767 | +1.30(+1.78%) |
Jul 09, 2015 | 72.42 | 73.27 | 70.80 | 72.96 | 80,100 | +1.28(+1.79%) |
Jul 08, 2015 | 74.54 | 74.57 | 71.18 | 71.68 | 112,589 | -3.40(-4.53%) |
Jul 07, 2015 | 74.94 | 75.35 | 73.91 | 75.08 | 57,489 | +0.24(+0.32%) |
Jul 06, 2015 | 73.27 | 75.34 | 71.67 | 74.84 | 61,325 | +0.35(+0.47%) |
Jul 02, 2015 | 74.66 | 74.49 | 74.49 | 74.49 | 50,620 | -0.08(-0.11%) |
Jul 01, 2015 | 73.55 | 74.92 | 73.38 | 74.58 | 103,125 | +1.31(+1.79%) |
Jun 30, 2015 | 74.13 | 74.13 | 73.19 | 73.27 | 82,058 | +0.04(+0.05%) |
Jun 29, 2015 | 74.30 | 74.65 | 72.90 | 73.23 | 54,459 | -1.74(-2.32%) |
Jun 26, 2015 | 76.09 | 76.84 | 74.51 | 74.97 | 130,151 | -1.10(-1.45%) |
Jun 25, 2015 | 76.64 | 76.64 | 75.60 | 76.07 | 55,143 | -0.22(-0.29%) |
Jun 24, 2015 | 76.52 | 76.54 | 75.97 | 76.29 | 86,126 | -0.28(-0.36%) |
Jun 23, 2015 | 76.00 | 76.86 | 75.37 | 76.57 | 81,237 | +0.30(+0.40%) |
Jun 22, 2015 | 76.31 | 76.73 | 75.54 | 76.26 | 66,679 | +0.14(+0.18%) |
Jun 19, 2015 | 76.38 | 76.84 | 75.90 | 76.13 | 62,180 | -0.55(-0.72%) |
Jun 18, 2015 | 75.69 | 77.11 | 75.11 | 76.68 | 97,561 | +1.27(+1.69%) |
Jun 17, 2015 | 76.36 | 76.59 | 75.22 | 75.40 | 65,127 | -0.68(-0.89%) |
Jun 16, 2015 | 74.15 | 76.24 | 74.03 | 76.08 | 60,743 | +1.84(+2.48%) |
Jun 15, 2015 | 73.85 | 74.53 | 73.14 | 74.24 | 71,285 | -0.16(-0.21%) |
Jun 12, 2015 | 74.78 | 74.88 | 74.06 | 74.39 | 33,543 | -0.62(-0.83%) |
Jun 11, 2015 | 75.61 | 75.91 | 74.43 | 75.02 | 27,119 | -0.41(-0.55%) |
Jun 10, 2015 | 75.03 | 76.64 | 74.78 | 75.43 | 85,731 | +1.00(+1.34%) |
Jun 09, 2015 | 74.38 | 74.79 | 73.80 | 74.43 | 65,635 | -0.06(-0.09%) |
Jun 08, 2015 | 73.78 | 74.76 | 73.71 | 74.49 | 43,419 | +0.35(+0.47%) |
Jun 05, 2015 | 73.42 | 74.26 | 72.72 | 74.15 | 42,500 | +0.68(+0.92%) |
Jun 04, 2015 | 74.06 | 74.09 | 72.92 | 73.47 | 54,599 | -0.84(-1.13%) |
Jun 03, 2015 | 74.16 | 75.21 | 73.83 | 74.31 | 47,254 | +0.33(+0.45%) |
Jun 02, 2015 | 72.37 | 74.46 | 72.11 | 73.98 | 57,222 | +1.41(+1.95%) |
Jun 01, 2015 | 73.54 | 73.54 | 72.09 | 72.57 | 57,278 | -0.77(-1.05%) |
May 29, 2015 | 73.00 | 73.72 | 71.82 | 73.34 | 70,346 | +0.05(+0.06%) |
May 28, 2015 | 72.76 | 73.54 | 71.96 | 73.29 | 60,261 | +0.01(+0.01%) |
May 27, 2015 | 72.17 | 73.36 | 71.61 | 73.28 | 81,543 | +0.81(+1.11%) |
May 26, 2015 | 73.69 | 75.09 | 72.11 | 72.48 | 65,648 | -1.48(-2.01%) |
May 22, 2015 | 74.51 | 73.96 | 73.96 | 73.96 | 37,638 | -0.51(-0.69%) |
May 21, 2015 | 74.96 | 76.22 | 74.21 | 74.48 | 91,980 | -0.37(-0.49%) |
May 20, 2015 | 73.73 | 75.30 | 73.73 | 74.84 | 89,785 | +0.86(+1.16%) |
May 19, 2015 | 73.93 | 75.45 | 73.23 | 73.98 | 55,623 | -0.05(-0.06%) |
May 18, 2015 | 73.55 | 74.77 | 73.22 | 74.03 | 45,138 | +0.14(+0.19%) |
May 15, 2015 | 74.88 | 74.88 | 72.89 | 73.89 | 44,865 | -1.12(-1.49%) |
May 14, 2015 | 73.33 | 75.53 | 72.27 | 75.01 | 86,847 | +2.19(+3.01%) |
May 13, 2015 | 72.09 | 73.31 | 71.68 | 72.82 | 75,634 | +0.71(+0.99%) |
May 12, 2015 | 73.49 | 73.49 | 71.90 | 72.10 | 69,789 | -1.31(-1.79%) |
May 11, 2015 | 72.51 | 73.80 | 72.51 | 73.41 | 70,421 | +0.56(+0.77%) |
May 08, 2015 | 73.33 | 74.20 | 72.70 | 72.85 | 95,135 | +0.14(+0.19%) |
May 07, 2015 | 72.55 | 72.98 | 72.15 | 72.72 | 54,997 | +0.04(+0.05%) |
May 06, 2015 | 71.94 | 72.78 | 71.31 | 72.68 | 58,393 | +0.83(+1.16%) |
May 05, 2015 | 72.07 | 72.70 | 71.22 | 71.85 | 123,588 | -0.10(-0.14%) |
May 04, 2015 | 73.07 | 74.04 | 71.04 | 71.95 | 168,023 | -1.26(-1.73%) |