Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 69.72 | 69.89 | 69.24 | 69.37 | 8,727,616 | -0.05(-0.08%) |
Jul 30, 2015 | 69.72 | 69.74 | 69.13 | 69.43 | 8,321,793 | -0.37(-0.53%) |
Jul 29, 2015 | 69.35 | 69.85 | 69.24 | 69.80 | 9,024,963 | +0.43(+0.61%) |
Jul 28, 2015 | 69.37 | 69.74 | 68.97 | 69.37 | 10,442,695 | +0.40(+0.58%) |
Jul 27, 2015 | 67.88 | 69.05 | 67.83 | 68.97 | 13,648,028 | +0.53(+0.78%) |
Jul 24, 2015 | 69.93 | 69.96 | 68.23 | 68.44 | 11,709,891 | -1.36(-1.94%) |
Jul 23, 2015 | 70.65 | 70.70 | 69.64 | 69.80 | 8,729,006 | -0.98(-1.39%) |
Jul 22, 2015 | 71.45 | 71.66 | 70.62 | 70.78 | 9,078,760 | -0.58(-0.82%) |
Jul 21, 2015 | 71.79 | 72.16 | 71.23 | 71.37 | 11,016,333 | -0.77(-1.07%) |
Jul 20, 2015 | 72.08 | 72.32 | 71.79 | 72.14 | 9,287,712 | -0.27(-0.37%) |
Jul 17, 2015 | 72.46 | 72.64 | 71.84 | 72.40 | 15,497,306 | +0.53(+0.74%) |
Jul 16, 2015 | 71.71 | 71.87 | 71.34 | 71.87 | 11,522,217 | +0.72(+1.01%) |
Jul 15, 2015 | 70.73 | 71.21 | 70.70 | 71.15 | 10,506,224 | +0.29(+0.41%) |
Jul 14, 2015 | 70.04 | 71.05 | 70.04 | 70.86 | 8,387,829 | +0.50(+0.72%) |
Jul 13, 2015 | 70.41 | 70.52 | 69.74 | 70.36 | 9,150,854 | +0.53(+0.76%) |
Jul 10, 2015 | 70.14 | 70.28 | 69.21 | 69.82 | 9,541,153 | +0.66(+0.96%) |
Jul 09, 2015 | 69.56 | 70.17 | 69.13 | 69.16 | 11,441,573 | +0.35(+0.50%) |
Jul 08, 2015 | 69.35 | 69.74 | 68.79 | 68.81 | 12,050,893 | -1.54(-2.19%) |
Jul 07, 2015 | 70.12 | 70.57 | 68.92 | 70.36 | 12,281,489 | +0.43(+0.61%) |
Jul 06, 2015 | 70.52 | 70.81 | 69.64 | 69.93 | 10,480,423 | -1.25(-1.75%) |
Jul 02, 2015 | 70.97 | 71.18 | 71.18 | 71.18 | 9,782,866 | +0.32(+0.45%) |
Jul 01, 2015 | 70.89 | 71.42 | 70.36 | 70.86 | 11,447,660 | +0.24(+0.34%) |
Jun 30, 2015 | 71.29 | 71.66 | 70.52 | 70.62 | 13,377,936 | -0.19(-0.26%) |
Jun 29, 2015 | 71.50 | 71.68 | 70.52 | 70.81 | 12,555,427 | -1.20(-1.66%) |
Jun 26, 2015 | 71.87 | 72.11 | 71.55 | 72.00 | 9,698,268 | +0.13(+0.18%) |
Jun 25, 2015 | 72.51 | 72.69 | 71.82 | 71.87 | 8,756,722 | -0.58(-0.81%) |
Jun 24, 2015 | 73.23 | 73.33 | 72.43 | 72.46 | 12,211,169 | -0.77(-1.05%) |
Jun 23, 2015 | 72.88 | 73.35 | 72.80 | 73.23 | 12,231,576 | +0.35(+0.47%) |
Jun 22, 2015 | 72.56 | 73.09 | 72.54 | 72.88 | 10,348,005 | +0.48(+0.66%) |
Jun 19, 2015 | 72.48 | 72.77 | 72.24 | 72.40 | 22,674,544 | -0.35(-0.47%) |
Jun 18, 2015 | 71.96 | 72.85 | 71.84 | 72.75 | 14,176,606 | +3.20(+4.59%) |
Jun 17, 2015 | 69.35 | 69.88 | 69.14 | 69.55 | 14,325,123 | +0.13(+0.18%) |
Jun 16, 2015 | 69.30 | 69.48 | 68.86 | 69.42 | 10,808,718 | +0.03(+0.04%) |
Jun 15, 2015 | 69.86 | 69.51 | 69.14 | 69.40 | 11,173,682 | -0.46(-0.66%) |
Jun 12, 2015 | 69.99 | 70.09 | 69.58 | 69.86 | 8,692,602 | -0.31(-0.44%) |
Jun 11, 2015 | 70.32 | 70.50 | 69.78 | 70.16 | 12,306,724 | -0.31(-0.43%) |
Jun 10, 2015 | 69.78 | 70.60 | 69.68 | 70.47 | 13,007,120 | +0.77(+1.10%) |
Jun 09, 2015 | 69.58 | 70.06 | 69.30 | 69.71 | 12,199,109 | +0.23(+0.33%) |
Jun 08, 2015 | 69.68 | 69.78 | 69.40 | 69.48 | 11,687,683 | -0.13(-0.18%) |
Jun 05, 2015 | 69.53 | 69.83 | 69.27 | 69.60 | 12,016,322 | +0.08(+0.11%) |
Jun 04, 2015 | 69.93 | 70.44 | 69.40 | 69.53 | 13,079,930 | -0.69(-0.98%) |
Jun 03, 2015 | 69.96 | 70.29 | 69.71 | 70.22 | 10,313,892 | +0.51(+0.73%) |
Jun 02, 2015 | 69.42 | 69.93 | 69.25 | 69.71 | 10,321,215 | +0.13(+0.18%) |
Jun 01, 2015 | 69.53 | 69.73 | 69.04 | 69.58 | 13,064,994 | +0.03(+0.04%) |
May 29, 2015 | 70.14 | 70.14 | 69.55 | 69.55 | 16,334,398 | -0.92(-1.30%) |
May 28, 2015 | 70.14 | 70.47 | 69.63 | 70.47 | 10,357,937 | +0.28(+0.40%) |
May 27, 2015 | 70.32 | 70.44 | 70.04 | 70.19 | 9,929,462 | +0.00(+0.00%) |
May 26, 2015 | 70.19 | 70.34 | 69.83 | 70.19 | 18,609,664 | -0.41(-0.58%) |
May 22, 2015 | 70.62 | 70.60 | 70.60 | 70.60 | 9,131,239 | -0.10(-0.14%) |
May 21, 2015 | 70.60 | 70.88 | 70.27 | 70.70 | 15,803,830 | +0.20(+0.29%) |
May 20, 2015 | 69.73 | 70.65 | 69.37 | 70.50 | 15,750,969 | +0.74(+1.06%) |
May 19, 2015 | 69.55 | 69.86 | 69.40 | 69.76 | 11,429,391 | +0.10(+0.15%) |
May 18, 2015 | 69.40 | 69.86 | 69.40 | 69.65 | 8,817,395 | +0.10(+0.15%) |
May 15, 2015 | 69.83 | 69.99 | 69.50 | 69.55 | 14,024,141 | -0.36(-0.51%) |
May 14, 2015 | 69.68 | 69.96 | 69.25 | 69.91 | 10,571,956 | +0.51(+0.74%) |
May 13, 2015 | 68.91 | 69.48 | 68.66 | 69.40 | 14,570,727 | +0.46(+0.67%) |
May 12, 2015 | 68.40 | 69.09 | 68.25 | 68.94 | 11,679,940 | +0.28(+0.41%) |
May 11, 2015 | 69.50 | 69.63 | 68.51 | 68.66 | 12,723,170 | -1.12(-1.61%) |
May 08, 2015 | 69.50 | 70.11 | 69.42 | 69.78 | 14,593,769 | +0.82(+1.18%) |
May 07, 2015 | 68.30 | 69.17 | 68.00 | 68.97 | 12,169,427 | +0.59(+0.86%) |
May 06, 2015 | 68.86 | 69.32 | 67.87 | 68.38 | 10,884,500 | -0.28(-0.41%) |
May 05, 2015 | 69.50 | 69.78 | 68.48 | 68.66 | 11,898,227 | -0.89(-1.28%) |
May 04, 2015 | 69.78 | 70.42 | 69.50 | 69.55 | 10,269,861 | -0.10(-0.15%) |