Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 77.16 | 78.09 | 76.40 | 76.95 | 474,160 | +0.08(+0.10%) |
Jul 30, 2015 | 75.92 | 77.25 | 75.33 | 76.87 | 482,691 | +0.45(+0.59%) |
Jul 29, 2015 | 75.33 | 76.54 | 74.97 | 76.42 | 351,733 | +1.31(+1.74%) |
Jul 28, 2015 | 74.40 | 75.45 | 74.40 | 75.11 | 490,946 | +0.86(+1.15%) |
Jul 27, 2015 | 74.86 | 74.86 | 74.01 | 74.26 | 493,160 | -0.65(-0.86%) |
Jul 24, 2015 | 74.89 | 75.96 | 74.54 | 74.90 | 480,675 | -1.39(-1.82%) |
Jul 23, 2015 | 75.14 | 76.48 | 74.89 | 76.29 | 324,958 | +1.27(+1.70%) |
Jul 22, 2015 | 76.84 | 76.92 | 74.53 | 75.02 | 298,223 | -2.20(-2.85%) |
Jul 21, 2015 | 78.08 | 78.32 | 76.87 | 77.22 | 281,482 | -0.74(-0.95%) |
Jul 20, 2015 | 77.51 | 78.45 | 76.94 | 77.96 | 179,855 | +0.08(+0.10%) |
Jul 17, 2015 | 77.97 | 78.48 | 77.01 | 77.88 | 333,304 | -0.43(-0.55%) |
Jul 16, 2015 | 78.01 | 78.58 | 77.74 | 78.31 | 309,312 | +0.67(+0.86%) |
Jul 15, 2015 | 76.74 | 77.78 | 76.57 | 77.64 | 634,117 | +0.39(+0.51%) |
Jul 14, 2015 | 76.23 | 77.64 | 75.67 | 77.25 | 235,411 | +1.17(+1.54%) |
Jul 13, 2015 | 77.34 | 77.70 | 75.82 | 76.08 | 290,042 | -0.91(-1.18%) |
Jul 10, 2015 | 76.46 | 77.34 | 76.24 | 76.99 | 376,019 | +1.60(+2.13%) |
Jul 09, 2015 | 76.58 | 76.85 | 75.36 | 75.39 | 164,044 | +0.03(+0.03%) |
Jul 08, 2015 | 75.63 | 76.17 | 75.07 | 75.36 | 317,802 | -0.95(-1.25%) |
Jul 07, 2015 | 74.86 | 76.46 | 74.69 | 76.31 | 353,936 | +0.59(+0.77%) |
Jul 06, 2015 | 75.48 | 76.44 | 74.81 | 75.73 | 245,315 | -0.94(-1.23%) |
Jul 02, 2015 | 76.23 | 76.67 | 76.67 | 76.67 | 279,642 | +0.77(+1.02%) |
Jul 01, 2015 | 75.45 | 76.21 | 75.00 | 75.90 | 223,371 | +0.26(+0.35%) |
Jun 30, 2015 | 76.10 | 76.19 | 74.50 | 75.63 | 476,153 | -0.06(-0.08%) |
Jun 29, 2015 | 75.90 | 76.66 | 75.47 | 75.69 | 331,082 | -1.39(-1.81%) |
Jun 26, 2015 | 76.47 | 77.14 | 76.16 | 77.08 | 288,464 | +0.62(+0.81%) |
Jun 25, 2015 | 76.72 | 76.72 | 75.91 | 76.46 | 435,191 | -0.05(-0.07%) |
Jun 24, 2015 | 77.09 | 77.09 | 76.21 | 76.52 | 237,024 | -0.59(-0.77%) |
Jun 23, 2015 | 77.64 | 77.98 | 77.07 | 77.11 | 371,804 | -0.41(-0.53%) |
Jun 22, 2015 | 77.31 | 78.03 | 77.14 | 77.52 | 264,437 | +0.64(+0.83%) |
Jun 19, 2015 | 77.26 | 77.71 | 76.87 | 76.88 | 309,846 | -0.37(-0.47%) |
Jun 18, 2015 | 78.32 | 78.48 | 76.71 | 77.25 | 685,365 | -0.57(-0.73%) |
Jun 17, 2015 | 76.18 | 77.93 | 76.07 | 77.81 | 459,510 | +1.74(+2.29%) |
Jun 16, 2015 | 75.09 | 76.83 | 74.63 | 76.07 | 361,217 | +1.21(+1.61%) |
Jun 15, 2015 | 75.11 | 75.39 | 74.37 | 74.87 | 212,461 | -1.00(-1.32%) |
Jun 12, 2015 | 76.22 | 76.55 | 75.74 | 75.87 | 238,899 | -0.61(-0.80%) |
Jun 11, 2015 | 75.53 | 76.75 | 75.32 | 76.48 | 323,052 | +1.26(+1.67%) |
Jun 10, 2015 | 75.72 | 76.25 | 75.06 | 75.22 | 269,345 | +0.22(+0.29%) |
Jun 09, 2015 | 74.55 | 75.43 | 74.17 | 75.00 | 307,959 | +0.70(+0.95%) |
Jun 08, 2015 | 74.71 | 75.40 | 73.95 | 74.30 | 267,118 | -0.48(-0.65%) |
Jun 05, 2015 | 74.55 | 75.39 | 74.00 | 74.78 | 309,451 | -0.62(-0.82%) |
Jun 04, 2015 | 75.31 | 75.96 | 74.89 | 75.40 | 403,997 | -0.25(-0.33%) |
Jun 03, 2015 | 76.62 | 76.74 | 75.60 | 75.65 | 247,168 | -0.84(-1.10%) |
Jun 02, 2015 | 75.68 | 76.92 | 75.55 | 76.49 | 548,335 | +0.53(+0.70%) |
Jun 01, 2015 | 75.73 | 76.35 | 75.65 | 75.95 | 414,929 | +0.48(+0.64%) |
May 29, 2015 | 76.85 | 77.16 | 75.36 | 75.47 | 712,504 | -1.65(-2.14%) |
May 28, 2015 | 77.91 | 77.91 | 76.41 | 77.12 | 449,258 | -0.86(-1.10%) |
May 27, 2015 | 76.29 | 78.12 | 76.02 | 77.98 | 588,466 | +1.06(+1.38%) |
May 26, 2015 | 79.38 | 79.38 | 76.49 | 76.91 | 666,105 | -2.61(-3.29%) |
May 22, 2015 | 80.80 | 79.53 | 79.53 | 79.53 | 467,759 | -1.53(-1.89%) |
May 21, 2015 | 81.35 | 81.39 | 80.50 | 81.06 | 471,229 | -0.52(-0.63%) |
May 20, 2015 | 81.81 | 81.90 | 81.29 | 81.57 | 354,681 | -0.38(-0.47%) |
May 19, 2015 | 82.66 | 82.91 | 81.17 | 81.96 | 503,596 | -1.05(-1.27%) |
May 18, 2015 | 82.11 | 83.12 | 81.32 | 83.01 | 565,399 | +1.04(+1.26%) |
May 15, 2015 | 81.75 | 82.13 | 80.97 | 81.97 | 455,929 | +0.10(+0.12%) |
May 14, 2015 | 80.63 | 82.14 | 80.33 | 81.87 | 319,678 | +1.69(+2.11%) |
May 13, 2015 | 80.27 | 80.90 | 79.96 | 80.18 | 419,743 | +0.57(+0.71%) |
May 12, 2015 | 80.02 | 80.02 | 79.25 | 79.61 | 329,429 | -1.11(-1.38%) |
May 11, 2015 | 81.02 | 81.28 | 79.94 | 80.73 | 285,825 | -0.49(-0.61%) |
May 08, 2015 | 80.36 | 81.63 | 80.36 | 81.22 | 389,199 | +1.87(+2.35%) |
May 07, 2015 | 79.76 | 80.06 | 78.77 | 79.35 | 422,476 | +0.65(+0.82%) |
May 06, 2015 | 79.36 | 79.45 | 78.08 | 78.71 | 302,691 | -0.46(-0.58%) |
May 05, 2015 | 78.40 | 81.07 | 78.06 | 79.16 | 478,568 | +0.84(+1.07%) |
May 04, 2015 | 77.25 | 78.77 | 76.87 | 78.32 | 325,451 | -0.10(-0.13%) |