Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 74.30 | 74.50 | 72.45 | 72.55 | 562,684 | -0.10(-0.14%) |
Jul 30, 2015 | 72.50 | 73.20 | 72.05 | 72.65 | 265,376 | -0.25(-0.34%) |
Jul 29, 2015 | 73.95 | 73.95 | 72.25 | 72.90 | 358,677 | -1.15(-1.55%) |
Jul 28, 2015 | 71.65 | 74.35 | 70.90 | 74.05 | 844,173 | +2.30(+3.21%) |
Jul 27, 2015 | 72.05 | 72.95 | 70.35 | 71.75 | 596,295 | -1.25(-1.71%) |
Jul 24, 2015 | 74.40 | 75.70 | 72.15 | 73.00 | 595,372 | -1.15(-1.55%) |
Jul 23, 2015 | 74.60 | 75.25 | 73.85 | 74.15 | 416,043 | -0.35(-0.47%) |
Jul 22, 2015 | 74.35 | 74.60 | 72.45 | 74.50 | 440,025 | -0.55(-0.73%) |
Jul 21, 2015 | 73.60 | 75.55 | 72.50 | 75.05 | 577,381 | +1.95(+2.67%) |
Jul 20, 2015 | 74.70 | 74.85 | 72.50 | 73.10 | 587,130 | -1.65(-2.21%) |
Jul 17, 2015 | 74.60 | 74.88 | 72.35 | 74.75 | 855,911 | +1.00(+1.36%) |
Jul 16, 2015 | 72.50 | 75.00 | 71.85 | 73.75 | 1,182,743 | +2.25(+3.15%) |
Jul 15, 2015 | 71.45 | 71.75 | 70.70 | 71.50 | 438,295 | +0.20(+0.28%) |
Jul 14, 2015 | 71.15 | 72.10 | 70.55 | 71.30 | 376,604 | -0.05(-0.07%) |
Jul 13, 2015 | 70.60 | 71.70 | 70.05 | 71.35 | 674,181 | +1.10(+1.57%) |
Jul 10, 2015 | 71.65 | 71.75 | 69.90 | 70.25 | 688,939 | -0.75(-1.06%) |
Jul 09, 2015 | 72.30 | 73.40 | 70.90 | 71.00 | 454,740 | +0.35(+0.50%) |
Jul 08, 2015 | 70.45 | 72.10 | 70.25 | 70.65 | 662,876 | -0.85(-1.19%) |
Jul 07, 2015 | 72.90 | 72.95 | 69.25 | 71.50 | 1,350,997 | -2.25(-3.05%) |
Jul 06, 2015 | 67.85 | 75.00 | 67.50 | 73.75 | 1,961,612 | +4.00(+5.73%) |
Jul 02, 2015 | 72.60 | 69.75 | 69.75 | 69.75 | 1,302,940 | -3.10(-4.26%) |
Jul 01, 2015 | 74.00 | 74.80 | 72.30 | 72.85 | 922,065 | -0.90(-1.22%) |
Jun 30, 2015 | 72.90 | 74.55 | 72.65 | 73.75 | 891,805 | +1.05(+1.44%) |
Jun 29, 2015 | 75.50 | 75.50 | 71.80 | 72.70 | 1,172,471 | -3.55(-4.66%) |
Jun 26, 2015 | 79.95 | 80.30 | 75.85 | 76.25 | 990,721 | -4.05(-5.04%) |
Jun 25, 2015 | 81.20 | 81.45 | 78.20 | 80.30 | 912,138 | -1.00(-1.23%) |
Jun 24, 2015 | 82.05 | 83.05 | 80.80 | 81.30 | 557,505 | -1.45(-1.75%) |
Jun 23, 2015 | 84.30 | 84.30 | 81.90 | 82.75 | 799,763 | -1.55(-1.84%) |
Jun 22, 2015 | 85.80 | 85.90 | 83.10 | 84.30 | 819,044 | -2.20(-2.54%) |
Jun 19, 2015 | 85.10 | 87.15 | 85.00 | 86.50 | 862,073 | +1.15(+1.35%) |
Jun 18, 2015 | 85.05 | 85.80 | 83.80 | 85.35 | 1,433,444 | -1.90(-2.18%) |
Jun 17, 2015 | 86.55 | 87.55 | 85.85 | 87.25 | 1,115,318 | +1.05(+1.22%) |
Jun 16, 2015 | 84.75 | 86.20 | 83.15 | 86.20 | 699,460 | +0.85(+1.00%) |
Jun 15, 2015 | 85.55 | 86.35 | 84.05 | 85.35 | 645,286 | -1.05(-1.22%) |
Jun 12, 2015 | 86.40 | 87.15 | 85.00 | 86.40 | 663,591 | -0.55(-0.63%) |
Jun 11, 2015 | 86.85 | 87.10 | 85.50 | 86.95 | 722,464 | -0.15(-0.17%) |
Jun 10, 2015 | 87.60 | 87.60 | 86.00 | 87.10 | 1,508,347 | +2.25(+2.65%) |
Jun 09, 2015 | 85.00 | 87.10 | 82.35 | 84.85 | 4,039,860 | -2.45(-2.81%) |
Jun 08, 2015 | 94.50 | 94.50 | 86.35 | 87.30 | 1,843,579 | -6.30(-6.73%) |
Jun 05, 2015 | 91.50 | 93.60 | 91.10 | 93.60 | 510,407 | +2.00(+2.18%) |
Jun 04, 2015 | 96.35 | 96.35 | 90.00 | 91.60 | 1,344,034 | -5.05(-5.23%) |
Jun 03, 2015 | 95.00 | 97.15 | 94.65 | 96.65 | 1,072,644 | +1.75(+1.84%) |
Jun 02, 2015 | 95.05 | 95.60 | 94.04 | 94.90 | 810,814 | -0.50(-0.52%) |
Jun 01, 2015 | 96.45 | 97.40 | 93.50 | 95.40 | 718,931 | -0.65(-0.68%) |
May 29, 2015 | 94.85 | 96.80 | 94.00 | 96.05 | 559,501 | +1.05(+1.11%) |
May 28, 2015 | 95.00 | 95.40 | 93.40 | 95.00 | 367,882 | +0.00(+0.00%) |
May 27, 2015 | 93.00 | 95.25 | 92.00 | 95.00 | 733,986 | +2.70(+2.93%) |
May 26, 2015 | 93.15 | 94.15 | 90.75 | 92.30 | 644,870 | +0.15(+0.16%) |
May 22, 2015 | 89.30 | 92.15 | 92.15 | 92.15 | 901,880 | +2.65(+2.96%) |
May 21, 2015 | 88.45 | 89.60 | 86.80 | 89.50 | 385,032 | +1.20(+1.36%) |
May 20, 2015 | 91.50 | 91.60 | 86.83 | 88.30 | 923,052 | +0.20(+0.23%) |
May 19, 2015 | 87.25 | 88.90 | 86.95 | 88.10 | 553,783 | +1.30(+1.50%) |
May 18, 2015 | 86.20 | 87.25 | 84.70 | 86.80 | 342,004 | +0.75(+0.87%) |
May 15, 2015 | 85.25 | 86.20 | 83.65 | 86.05 | 317,538 | +0.50(+0.58%) |
May 14, 2015 | 84.85 | 86.15 | 84.30 | 85.55 | 301,347 | +0.30(+0.35%) |
May 13, 2015 | 86.10 | 86.80 | 84.15 | 85.25 | 415,334 | -0.55(-0.64%) |
May 12, 2015 | 84.00 | 85.95 | 84.00 | 85.80 | 309,382 | +1.60(+1.90%) |
May 11, 2015 | 81.35 | 85.80 | 81.03 | 84.20 | 750,832 | +3.05(+3.76%) |
May 08, 2015 | 87.25 | 88.30 | 80.85 | 81.15 | 1,097,823 | -5.35(-6.18%) |
May 07, 2015 | 92.15 | 93.10 | 85.35 | 86.50 | 967,844 | -5.05(-5.52%) |
May 06, 2015 | 91.45 | 95.40 | 89.05 | 91.55 | 1,925,397 | +3.65(+4.15%) |
May 05, 2015 | 92.35 | 92.35 | 85.80 | 87.90 | 992,239 | -4.55(-4.92%) |
May 04, 2015 | 89.50 | 93.20 | 88.70 | 92.45 | 678,517 | +3.10(+3.47%) |