Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 68.67 | 69.25 | 68.42 | 68.84 | 45,995 | +0.51(+0.74%) |
Jul 30, 2015 | 68.31 | 68.78 | 67.42 | 68.33 | 44,041 | -0.38(-0.55%) |
Jul 29, 2015 | 68.50 | 68.79 | 67.78 | 68.71 | 68,572 | +0.18(+0.27%) |
Jul 28, 2015 | 68.75 | 68.80 | 67.90 | 68.53 | 102,148 | -0.22(-0.32%) |
Jul 27, 2015 | 68.90 | 69.28 | 68.40 | 68.75 | 58,252 | -0.56(-0.81%) |
Jul 24, 2015 | 70.59 | 70.59 | 69.14 | 69.31 | 91,314 | -1.62(-2.28%) |
Jul 23, 2015 | 71.57 | 72.52 | 70.70 | 70.93 | 76,296 | -0.52(-0.73%) |
Jul 22, 2015 | 71.34 | 71.89 | 71.20 | 71.45 | 73,396 | -0.22(-0.31%) |
Jul 21, 2015 | 71.90 | 72.47 | 70.68 | 71.67 | 104,172 | -0.56(-0.78%) |
Jul 20, 2015 | 72.96 | 72.96 | 71.97 | 72.24 | 58,650 | -0.89(-1.22%) |
Jul 17, 2015 | 73.61 | 73.61 | 72.70 | 73.13 | 57,726 | -0.70(-0.95%) |
Jul 16, 2015 | 74.60 | 74.81 | 73.77 | 73.83 | 56,546 | -0.41(-0.56%) |
Jul 15, 2015 | 75.18 | 75.39 | 73.92 | 74.24 | 57,546 | -1.20(-1.59%) |
Jul 14, 2015 | 75.09 | 75.62 | 74.57 | 75.44 | 60,234 | +0.43(+0.58%) |
Jul 13, 2015 | 74.93 | 76.53 | 74.88 | 75.00 | 87,234 | +0.48(+0.64%) |
Jul 10, 2015 | 73.84 | 74.83 | 73.30 | 74.53 | 67,530 | +1.31(+1.78%) |
Jul 09, 2015 | 72.68 | 73.53 | 71.05 | 73.22 | 79,820 | +1.29(+1.79%) |
Jul 08, 2015 | 74.80 | 74.83 | 71.43 | 71.93 | 112,195 | -3.41(-4.53%) |
Jul 07, 2015 | 75.21 | 75.61 | 74.17 | 75.34 | 57,288 | +0.24(+0.32%) |
Jul 06, 2015 | 73.52 | 75.60 | 71.92 | 75.11 | 61,110 | +0.35(+0.47%) |
Jul 02, 2015 | 74.92 | 74.76 | 74.76 | 74.76 | 50,443 | -0.08(-0.11%) |
Jul 01, 2015 | 73.81 | 75.19 | 73.63 | 74.84 | 102,764 | +1.32(+1.79%) |
Jun 30, 2015 | 74.39 | 74.39 | 73.45 | 73.52 | 81,770 | +0.04(+0.05%) |
Jun 29, 2015 | 74.56 | 74.91 | 73.16 | 73.49 | 54,269 | -1.75(-2.32%) |
Jun 26, 2015 | 76.36 | 77.11 | 74.77 | 75.23 | 129,695 | -1.10(-1.45%) |
Jun 25, 2015 | 76.91 | 76.91 | 75.87 | 76.34 | 54,950 | -0.22(-0.29%) |
Jun 24, 2015 | 76.79 | 76.81 | 76.24 | 76.56 | 85,824 | -0.28(-0.36%) |
Jun 23, 2015 | 76.26 | 77.13 | 75.64 | 76.83 | 80,953 | +0.30(+0.40%) |
Jun 22, 2015 | 76.58 | 77.00 | 75.80 | 76.53 | 66,446 | +0.14(+0.18%) |
Jun 19, 2015 | 76.65 | 77.11 | 76.16 | 76.39 | 61,962 | -0.55(-0.72%) |
Jun 18, 2015 | 75.95 | 77.38 | 75.38 | 76.94 | 97,220 | +1.28(+1.69%) |
Jun 17, 2015 | 76.63 | 76.86 | 75.48 | 75.67 | 64,899 | -0.68(-0.89%) |
Jun 16, 2015 | 74.41 | 76.50 | 74.29 | 76.35 | 60,531 | +1.85(+2.48%) |
Jun 15, 2015 | 74.11 | 74.79 | 73.39 | 74.50 | 71,036 | -0.16(-0.21%) |
Jun 12, 2015 | 75.04 | 75.14 | 74.32 | 74.65 | 33,426 | -0.63(-0.83%) |
Jun 11, 2015 | 75.87 | 76.17 | 74.69 | 75.28 | 27,024 | -0.41(-0.55%) |
Jun 10, 2015 | 75.30 | 76.91 | 75.04 | 75.69 | 85,431 | +1.00(+1.34%) |
Jun 09, 2015 | 74.65 | 75.05 | 74.06 | 74.69 | 65,405 | -0.06(-0.09%) |
Jun 08, 2015 | 74.04 | 75.02 | 73.97 | 74.76 | 43,267 | +0.35(+0.47%) |
Jun 05, 2015 | 73.68 | 74.52 | 72.97 | 74.41 | 42,351 | +0.68(+0.92%) |
Jun 04, 2015 | 74.32 | 74.35 | 73.17 | 73.73 | 54,408 | -0.85(-1.13%) |
Jun 03, 2015 | 74.42 | 75.47 | 74.09 | 74.57 | 47,088 | +0.33(+0.45%) |
Jun 02, 2015 | 72.62 | 74.72 | 72.36 | 74.24 | 57,021 | +1.42(+1.95%) |
Jun 01, 2015 | 73.80 | 73.80 | 72.35 | 72.82 | 57,078 | -0.77(-1.05%) |
May 29, 2015 | 73.26 | 73.98 | 72.07 | 73.60 | 70,100 | +0.05(+0.06%) |
May 28, 2015 | 73.02 | 73.80 | 72.22 | 73.55 | 60,050 | +0.01(+0.01%) |
May 27, 2015 | 72.42 | 73.61 | 71.86 | 73.54 | 81,257 | +0.81(+1.11%) |
May 26, 2015 | 73.95 | 75.35 | 72.36 | 72.73 | 65,418 | -1.49(-2.01%) |
May 22, 2015 | 74.77 | 74.22 | 74.22 | 74.22 | 37,506 | -0.52(-0.69%) |
May 21, 2015 | 75.22 | 76.49 | 74.47 | 74.74 | 91,658 | -0.37(-0.49%) |
May 20, 2015 | 73.99 | 75.56 | 73.99 | 75.11 | 89,470 | +0.86(+1.16%) |
May 19, 2015 | 74.19 | 75.71 | 73.49 | 74.24 | 55,429 | -0.05(-0.06%) |
May 18, 2015 | 73.81 | 75.03 | 73.48 | 74.29 | 44,980 | +0.14(+0.19%) |
May 15, 2015 | 75.14 | 75.14 | 73.15 | 74.15 | 44,708 | -1.12(-1.49%) |
May 14, 2015 | 73.59 | 75.79 | 72.52 | 75.27 | 86,543 | +2.20(+3.01%) |
May 13, 2015 | 72.35 | 73.57 | 71.93 | 73.07 | 75,369 | +0.72(+0.99%) |
May 12, 2015 | 73.74 | 73.74 | 72.15 | 72.35 | 69,544 | -1.32(-1.79%) |
May 11, 2015 | 72.77 | 74.06 | 72.77 | 73.67 | 70,175 | +0.56(+0.77%) |
May 08, 2015 | 73.59 | 74.47 | 72.95 | 73.11 | 94,802 | +0.14(+0.19%) |
May 07, 2015 | 72.81 | 73.24 | 72.40 | 72.97 | 54,805 | +0.04(+0.05%) |
May 06, 2015 | 72.19 | 73.04 | 71.56 | 72.93 | 58,189 | +0.84(+1.16%) |
May 05, 2015 | 72.32 | 72.95 | 71.47 | 72.10 | 123,155 | -0.10(-0.14%) |
May 04, 2015 | 73.33 | 74.30 | 71.29 | 72.20 | 167,435 | -1.27(-1.73%) |