Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 76.34 | 76.34 | 75.39 | 75.49 | 907,630 | -0.44(-0.59%) |
Jul 30, 2015 | 76.06 | 76.27 | 75.22 | 75.93 | 954,040 | -0.03(-0.04%) |
Jul 29, 2015 | 72.67 | 77.20 | 72.55 | 75.96 | 2,741,982 | +5.18(+7.32%) |
Jul 28, 2015 | 70.59 | 71.17 | 70.23 | 70.78 | 718,089 | +0.30(+0.43%) |
Jul 27, 2015 | 72.24 | 72.35 | 70.30 | 70.48 | 928,894 | -1.47(-2.04%) |
Jul 24, 2015 | 71.98 | 72.09 | 71.52 | 71.95 | 883,869 | +0.30(+0.42%) |
Jul 23, 2015 | 71.93 | 72.18 | 71.47 | 71.65 | 674,225 | -0.26(-0.36%) |
Jul 22, 2015 | 71.28 | 72.07 | 71.28 | 71.91 | 724,638 | +0.59(+0.83%) |
Jul 21, 2015 | 72.28 | 72.79 | 71.12 | 71.32 | 1,447,844 | -1.68(-2.30%) |
Jul 20, 2015 | 72.89 | 73.39 | 72.58 | 73.00 | 492,207 | +0.14(+0.20%) |
Jul 17, 2015 | 73.29 | 73.29 | 72.51 | 72.86 | 552,151 | -0.22(-0.30%) |
Jul 16, 2015 | 73.01 | 73.28 | 72.52 | 73.08 | 551,512 | +0.58(+0.80%) |
Jul 15, 2015 | 71.81 | 72.66 | 71.66 | 72.50 | 823,113 | +0.40(+0.55%) |
Jul 14, 2015 | 71.83 | 72.36 | 71.68 | 72.10 | 768,818 | +0.39(+0.54%) |
Jul 13, 2015 | 71.33 | 71.77 | 71.05 | 71.72 | 556,586 | +0.94(+1.32%) |
Jul 10, 2015 | 70.93 | 70.97 | 70.47 | 70.78 | 765,759 | +0.81(+1.16%) |
Jul 09, 2015 | 70.22 | 70.54 | 69.87 | 69.97 | 708,470 | +0.40(+0.57%) |
Jul 08, 2015 | 70.31 | 70.56 | 69.47 | 69.57 | 751,771 | -1.38(-1.95%) |
Jul 07, 2015 | 71.55 | 71.55 | 70.38 | 70.95 | 966,713 | -0.33(-0.46%) |
Jul 06, 2015 | 70.12 | 71.37 | 69.82 | 71.28 | 1,125,880 | +0.68(+0.96%) |
Jul 02, 2015 | 70.48 | 70.61 | 70.61 | 70.61 | 844,987 | +0.11(+0.15%) |
Jul 01, 2015 | 70.66 | 70.80 | 70.12 | 70.50 | 1,024,295 | +0.18(+0.26%) |
Jun 30, 2015 | 70.88 | 70.88 | 70.14 | 70.32 | 722,037 | +0.08(+0.11%) |
Jun 29, 2015 | 71.52 | 71.62 | 70.18 | 70.24 | 595,275 | -1.77(-2.46%) |
Jun 26, 2015 | 72.37 | 72.56 | 71.83 | 72.01 | 1,025,367 | -0.14(-0.20%) |
Jun 25, 2015 | 72.33 | 72.33 | 71.73 | 72.15 | 1,010,601 | +0.55(+0.77%) |
Jun 24, 2015 | 72.33 | 72.57 | 71.59 | 71.60 | 1,298,792 | -0.84(-1.16%) |
Jun 23, 2015 | 72.97 | 73.16 | 72.43 | 72.44 | 802,842 | -0.32(-0.44%) |
Jun 22, 2015 | 73.09 | 73.15 | 72.56 | 72.76 | 1,207,728 | +0.04(+0.05%) |
Jun 19, 2015 | 72.74 | 73.02 | 72.37 | 72.72 | 1,757,775 | -0.08(-0.11%) |
Jun 18, 2015 | 72.35 | 72.96 | 72.20 | 72.80 | 695,140 | +0.51(+0.71%) |
Jun 17, 2015 | 71.94 | 72.53 | 71.73 | 72.29 | 642,444 | +0.65(+0.90%) |
Jun 16, 2015 | 71.46 | 71.99 | 71.46 | 71.64 | 691,834 | +0.22(+0.31%) |
Jun 15, 2015 | 71.36 | 72.17 | 71.08 | 71.42 | 959,675 | -0.34(-0.47%) |
Jun 12, 2015 | 71.70 | 72.06 | 71.48 | 71.76 | 612,661 | -0.27(-0.38%) |
Jun 11, 2015 | 71.47 | 72.05 | 71.33 | 72.03 | 803,272 | +0.47(+0.66%) |
Jun 10, 2015 | 71.78 | 71.98 | 71.28 | 71.55 | 691,579 | +0.33(+0.46%) |
Jun 09, 2015 | 70.94 | 71.42 | 70.42 | 71.22 | 988,347 | +0.48(+0.68%) |
Jun 08, 2015 | 71.18 | 71.50 | 70.71 | 70.74 | 740,312 | -0.81(-1.13%) |
Jun 05, 2015 | 69.92 | 71.71 | 69.89 | 71.55 | 1,097,722 | +0.29(+0.41%) |
Jun 04, 2015 | 71.15 | 71.90 | 71.13 | 71.26 | 909,797 | -0.43(-0.59%) |
Jun 03, 2015 | 70.80 | 71.77 | 70.79 | 71.69 | 1,112,725 | +1.29(+1.83%) |
Jun 02, 2015 | 71.10 | 71.17 | 70.24 | 70.40 | 1,094,823 | -0.70(-0.98%) |
Jun 01, 2015 | 70.11 | 71.42 | 70.09 | 71.10 | 938,714 | +0.96(+1.36%) |
May 29, 2015 | 70.54 | 70.79 | 70.00 | 70.14 | 3,303,853 | -0.56(-0.79%) |
May 28, 2015 | 70.90 | 71.17 | 70.51 | 70.70 | 1,192,215 | -0.23(-0.33%) |
May 27, 2015 | 70.23 | 71.20 | 70.06 | 70.93 | 1,186,204 | +0.92(+1.31%) |
May 26, 2015 | 70.55 | 70.79 | 69.71 | 70.02 | 1,027,972 | -0.96(-1.35%) |
May 22, 2015 | 70.92 | 70.98 | 70.98 | 70.98 | 881,928 | +0.03(+0.05%) |
May 21, 2015 | 70.68 | 71.14 | 70.56 | 70.94 | 1,295,790 | +0.27(+0.38%) |
May 20, 2015 | 71.06 | 71.14 | 70.65 | 70.67 | 1,264,386 | -0.26(-0.37%) |
May 19, 2015 | 70.81 | 71.04 | 70.56 | 70.93 | 1,181,983 | +0.04(+0.05%) |
May 18, 2015 | 71.21 | 71.49 | 70.89 | 70.90 | 994,922 | -0.37(-0.52%) |
May 15, 2015 | 71.40 | 71.61 | 71.01 | 71.26 | 1,106,754 | +0.28(+0.39%) |
May 14, 2015 | 71.02 | 71.46 | 70.84 | 70.98 | 2,229,095 | +0.22(+0.31%) |
May 13, 2015 | 71.23 | 71.73 | 70.75 | 70.76 | 1,734,556 | -0.51(-0.72%) |
May 12, 2015 | 71.02 | 71.48 | 70.54 | 71.27 | 1,297,529 | -0.01(-0.02%) |
May 11, 2015 | 71.40 | 71.95 | 71.28 | 71.29 | 1,637,787 | +0.10(+0.14%) |
May 08, 2015 | 70.51 | 72.30 | 70.20 | 71.19 | 2,444,653 | +1.51(+2.16%) |
May 07, 2015 | 67.96 | 70.73 | 67.84 | 69.68 | 8,786,699 | -0.38(-0.54%) |
May 06, 2015 | 71.95 | 72.88 | 69.90 | 70.05 | 2,338,746 | -1.95(-2.71%) |
May 05, 2015 | 72.90 | 73.18 | 71.63 | 72.01 | 1,159,599 | -1.82(-2.46%) |
May 04, 2015 | 73.31 | 74.22 | 73.31 | 73.82 | 952,812 | +0.66(+0.90%) |