Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 73.47 | 73.53 | 73.30 | 73.40 | 626,730 | +0.01(+0.01%) |
Jul 30, 2015 | 73.08 | 73.44 | 72.93 | 73.40 | 1,486,987 | +0.23(+0.32%) |
Jul 29, 2015 | 72.96 | 73.17 | 72.94 | 73.16 | 1,230,138 | +0.37(+0.52%) |
Jul 28, 2015 | 72.70 | 72.82 | 72.63 | 72.79 | 1,121,714 | +0.13(+0.18%) |
Jul 27, 2015 | 72.69 | 72.81 | 72.63 | 72.66 | 1,136,639 | -0.29(-0.39%) |
Jul 24, 2015 | 73.17 | 73.26 | 72.89 | 72.95 | 957,971 | -0.27(-0.37%) |
Jul 23, 2015 | 73.38 | 73.40 | 73.16 | 73.22 | 718,518 | -0.19(-0.26%) |
Jul 22, 2015 | 73.28 | 73.53 | 73.28 | 73.41 | 760,208 | +0.05(+0.06%) |
Jul 21, 2015 | 73.34 | 73.44 | 73.28 | 73.36 | 1,112,944 | +0.05(+0.06%) |
Jul 20, 2015 | 73.40 | 73.49 | 73.30 | 73.32 | 676,280 | -0.10(-0.14%) |
Jul 17, 2015 | 73.46 | 73.55 | 73.32 | 73.42 | 823,306 | +0.03(+0.04%) |
Jul 16, 2015 | 73.27 | 73.42 | 73.21 | 73.39 | 1,010,310 | +0.19(+0.27%) |
Jul 15, 2015 | 73.17 | 73.24 | 73.14 | 73.19 | 1,395,961 | +0.00(+0.00%) |
Jul 14, 2015 | 73.34 | 73.48 | 73.16 | 73.19 | 1,675,318 | -0.24(-0.33%) |
Jul 13, 2015 | 73.48 | 73.55 | 73.37 | 73.44 | 690,976 | -0.11(-0.15%) |
Jul 10, 2015 | 73.57 | 73.61 | 73.46 | 73.55 | 872,854 | +0.27(+0.37%) |
Jul 09, 2015 | 73.19 | 73.46 | 73.19 | 73.28 | 967,484 | +0.17(+0.23%) |
Jul 08, 2015 | 73.33 | 73.35 | 73.11 | 73.11 | 1,405,141 | -0.14(-0.19%) |
Jul 07, 2015 | 73.26 | 73.52 | 73.18 | 73.25 | 1,289,908 | -0.05(-0.07%) |
Jul 06, 2015 | 73.53 | 73.55 | 73.29 | 73.30 | 1,367,650 | -0.31(-0.42%) |
Jul 02, 2015 | 73.46 | 73.61 | 73.61 | 73.61 | 1,526,223 | +0.05(+0.06%) |
Jul 01, 2015 | 73.50 | 73.66 | 73.36 | 73.56 | 10,880,819 | +0.27(+0.37%) |
Jun 30, 2015 | 73.11 | 73.37 | 73.11 | 73.29 | 1,182,148 | +0.19(+0.26%) |
Jun 29, 2015 | 73.13 | 73.21 | 72.92 | 73.11 | 893,303 | -0.19(-0.26%) |
Jun 26, 2015 | 73.46 | 73.53 | 73.25 | 73.30 | 1,085,264 | -0.23(-0.32%) |
Jun 25, 2015 | 73.68 | 73.75 | 73.46 | 73.53 | 773,583 | -0.10(-0.14%) |
Jun 24, 2015 | 73.74 | 73.75 | 73.60 | 73.63 | 804,039 | +0.07(+0.09%) |
Jun 23, 2015 | 73.69 | 73.73 | 73.57 | 73.57 | 939,956 | -0.03(-0.04%) |
Jun 22, 2015 | 73.69 | 73.70 | 73.53 | 73.59 | 782,130 | +0.11(+0.15%) |
Jun 19, 2015 | 73.40 | 73.58 | 73.33 | 73.49 | 1,207,098 | +0.19(+0.25%) |
Jun 18, 2015 | 73.15 | 73.31 | 72.97 | 73.30 | 871,007 | +0.37(+0.51%) |
Jun 17, 2015 | 72.57 | 72.93 | 72.57 | 72.93 | 751,997 | +0.32(+0.44%) |
Jun 16, 2015 | 72.49 | 72.63 | 72.49 | 72.61 | 1,689,526 | -0.01(-0.02%) |
Jun 15, 2015 | 72.97 | 72.97 | 72.59 | 72.62 | 1,213,312 | -0.36(-0.49%) |
Jun 12, 2015 | 72.96 | 73.04 | 72.91 | 72.98 | 915,266 | +0.10(+0.14%) |
Jun 11, 2015 | 73.20 | 73.20 | 72.67 | 72.88 | 1,019,535 | +0.19(+0.27%) |
Jun 10, 2015 | 72.78 | 72.91 | 72.69 | 72.69 | 793,290 | -0.26(-0.36%) |
Jun 09, 2015 | 73.20 | 73.21 | 72.94 | 72.95 | 1,137,731 | -0.27(-0.37%) |
Jun 08, 2015 | 73.35 | 73.39 | 73.20 | 73.22 | 671,687 | -0.18(-0.25%) |
Jun 05, 2015 | 73.49 | 73.56 | 73.32 | 73.40 | 949,389 | -0.39(-0.53%) |
Jun 04, 2015 | 73.71 | 73.98 | 73.58 | 73.79 | 1,237,142 | -0.08(-0.11%) |
Jun 03, 2015 | 74.05 | 74.13 | 73.79 | 73.87 | 1,048,605 | -0.26(-0.35%) |
Jun 02, 2015 | 74.17 | 74.25 | 74.01 | 74.13 | 793,523 | -0.10(-0.13%) |
Jun 01, 2015 | 74.45 | 74.55 | 74.14 | 74.23 | 1,273,708 | -0.41(-0.55%) |
May 29, 2015 | 74.45 | 74.70 | 74.42 | 74.65 | 848,019 | +0.22(+0.29%) |
May 28, 2015 | 74.53 | 74.59 | 74.39 | 74.43 | 706,909 | -0.21(-0.28%) |
May 27, 2015 | 74.77 | 74.79 | 74.62 | 74.64 | 562,565 | -0.13(-0.18%) |
May 26, 2015 | 74.86 | 74.90 | 74.75 | 74.77 | 445,230 | -0.21(-0.27%) |
May 22, 2015 | 74.85 | 74.97 | 74.97 | 74.97 | 954,220 | +0.10(+0.13%) |
May 21, 2015 | 74.61 | 74.92 | 74.58 | 74.87 | 1,156,964 | +0.40(+0.54%) |
May 20, 2015 | 74.47 | 74.59 | 74.34 | 74.48 | 1,279,110 | +0.07(+0.09%) |
May 19, 2015 | 74.68 | 74.68 | 74.40 | 74.41 | 961,824 | -0.37(-0.49%) |
May 18, 2015 | 75.09 | 75.09 | 74.73 | 74.77 | 2,070,014 | -0.19(-0.26%) |
May 15, 2015 | 74.66 | 74.97 | 74.64 | 74.97 | 722,138 | +0.37(+0.50%) |
May 14, 2015 | 74.36 | 74.60 | 74.36 | 74.60 | 1,023,259 | +0.25(+0.33%) |
May 13, 2015 | 74.60 | 74.67 | 74.33 | 74.35 | 1,221,124 | +0.08(+0.11%) |
May 12, 2015 | 74.24 | 74.44 | 74.14 | 74.27 | 1,132,247 | -0.40(-0.53%) |
May 11, 2015 | 74.99 | 75.05 | 74.56 | 74.67 | 2,098,229 | -0.35(-0.46%) |
May 08, 2015 | 74.80 | 75.03 | 74.79 | 75.01 | 1,372,142 | +0.41(+0.55%) |
May 07, 2015 | 74.58 | 74.65 | 74.46 | 74.60 | 734,909 | -0.11(-0.15%) |
May 06, 2015 | 74.75 | 74.81 | 74.66 | 74.72 | 716,651 | -0.02(-0.03%) |
May 05, 2015 | 74.86 | 74.86 | 74.64 | 74.74 | 796,400 | -0.11(-0.15%) |
May 04, 2015 | 74.93 | 74.93 | 74.84 | 74.85 | 476,317 | -0.11(-0.14%) |