Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 72.57 | 76.97 | 72.57 | 75.43 | 4,000,740 | +7.43(+10.93%) |
Jul 30, 2015 | 68.56 | 68.88 | 67.28 | 68.00 | 749,773 | -0.83(-1.21%) |
Jul 29, 2015 | 69.05 | 69.21 | 67.82 | 68.83 | 545,222 | +0.26(+0.38%) |
Jul 28, 2015 | 68.86 | 69.12 | 66.89 | 68.57 | 678,983 | +0.15(+0.22%) |
Jul 27, 2015 | 69.28 | 69.46 | 67.88 | 68.42 | 629,514 | -0.89(-1.28%) |
Jul 24, 2015 | 70.96 | 71.23 | 68.84 | 69.31 | 580,805 | -2.03(-2.85%) |
Jul 23, 2015 | 72.98 | 73.00 | 71.21 | 71.34 | 460,702 | -1.08(-1.49%) |
Jul 22, 2015 | 72.30 | 72.81 | 71.67 | 72.42 | 524,789 | -0.14(-0.19%) |
Jul 21, 2015 | 72.80 | 73.03 | 70.95 | 72.56 | 661,966 | -0.42(-0.58%) |
Jul 20, 2015 | 73.43 | 73.44 | 72.50 | 72.98 | 442,845 | -0.45(-0.61%) |
Jul 17, 2015 | 72.88 | 73.63 | 72.50 | 73.43 | 615,550 | +0.72(+0.99%) |
Jul 16, 2015 | 73.19 | 73.28 | 71.41 | 72.71 | 1,171,568 | -0.42(-0.57%) |
Jul 15, 2015 | 72.25 | 73.69 | 72.00 | 73.13 | 1,032,228 | +1.22(+1.70%) |
Jul 14, 2015 | 69.91 | 72.12 | 69.90 | 71.91 | 814,028 | +2.13(+3.05%) |
Jul 13, 2015 | 70.36 | 70.69 | 69.44 | 69.78 | 557,418 | +0.07(+0.10%) |
Jul 10, 2015 | 68.74 | 69.80 | 68.27 | 69.71 | 790,318 | +1.75(+2.58%) |
Jul 09, 2015 | 68.42 | 68.95 | 67.83 | 67.96 | 490,361 | +0.43(+0.64%) |
Jul 08, 2015 | 68.56 | 68.79 | 67.12 | 67.53 | 639,497 | -1.29(-1.87%) |
Jul 07, 2015 | 70.75 | 70.75 | 67.25 | 68.82 | 899,410 | -1.88(-2.66%) |
Jul 06, 2015 | 68.65 | 70.71 | 68.03 | 70.70 | 1,266,542 | +1.34(+1.93%) |
Jul 02, 2015 | 72.14 | 69.36 | 69.36 | 69.36 | 1,549,500 | -1.94(-2.72%) |
Jul 01, 2015 | 70.94 | 71.59 | 70.42 | 71.30 | 839,440 | +1.00(+1.42%) |
Jun 30, 2015 | 70.76 | 70.84 | 69.74 | 70.30 | 6,309,044 | +0.21(+0.30%) |
Jun 29, 2015 | 70.13 | 71.38 | 70.01 | 70.09 | 631,203 | -0.36(-0.51%) |
Jun 26, 2015 | 71.88 | 72.31 | 70.15 | 70.45 | 830,782 | -1.08(-1.51%) |
Jun 25, 2015 | 70.22 | 72.18 | 69.95 | 71.53 | 882,973 | +1.38(+1.97%) |
Jun 24, 2015 | 70.00 | 70.93 | 69.86 | 70.15 | 1,115,616 | -0.25(-0.36%) |
Jun 23, 2015 | 69.98 | 70.48 | 69.53 | 70.40 | 670,372 | +0.67(+0.96%) |
Jun 22, 2015 | 69.79 | 70.31 | 69.41 | 69.73 | 930,069 | +0.86(+1.25%) |
Jun 19, 2015 | 68.31 | 69.24 | 68.00 | 68.87 | 835,046 | +0.69(+1.01%) |
Jun 18, 2015 | 69.20 | 69.46 | 68.01 | 68.18 | 642,019 | -0.65(-0.94%) |
Jun 17, 2015 | 69.35 | 70.33 | 68.29 | 68.83 | 1,573,299 | +0.05(+0.07%) |
Jun 16, 2015 | 68.35 | 69.13 | 68.11 | 68.78 | 763,383 | +0.58(+0.85%) |
Jun 15, 2015 | 67.91 | 69.00 | 67.34 | 68.20 | 837,823 | +0.22(+0.32%) |
Jun 12, 2015 | 68.34 | 68.73 | 67.84 | 67.98 | 853,035 | -0.74(-1.08%) |
Jun 11, 2015 | 68.20 | 68.88 | 67.98 | 68.72 | 690,313 | +0.52(+0.76%) |
Jun 10, 2015 | 67.38 | 68.29 | 66.98 | 68.20 | 863,535 | +0.69(+1.02%) |
Jun 09, 2015 | 67.20 | 67.55 | 65.74 | 67.51 | 1,192,227 | +0.08(+0.12%) |
Jun 08, 2015 | 67.51 | 67.98 | 67.03 | 67.43 | 1,128,934 | +0.01(+0.01%) |
Jun 05, 2015 | 66.59 | 67.68 | 66.59 | 67.42 | 1,684,737 | +0.68(+1.02%) |
Jun 04, 2015 | 67.28 | 67.73 | 65.84 | 66.74 | 5,141,539 | -1.51(-2.21%) |
Jun 03, 2015 | 70.39 | 70.59 | 68.25 | 68.25 | 1,967,388 | -2.10(-2.99%) |
Jun 02, 2015 | 72.17 | 72.35 | 69.91 | 70.35 | 964,209 | -1.92(-2.66%) |
Jun 01, 2015 | 72.84 | 73.05 | 71.34 | 72.27 | 806,882 | -0.47(-0.65%) |
May 29, 2015 | 71.70 | 73.98 | 70.38 | 72.74 | 1,342,625 | +1.03(+1.44%) |
May 28, 2015 | 71.53 | 72.08 | 70.94 | 71.71 | 918,144 | +0.10(+0.14%) |
May 27, 2015 | 71.00 | 72.19 | 70.66 | 71.61 | 548,705 | +0.98(+1.39%) |
May 26, 2015 | 71.05 | 71.56 | 70.26 | 70.63 | 641,839 | -0.38(-0.54%) |
May 22, 2015 | 71.10 | 71.01 | 71.01 | 71.01 | 1,085,200 | -0.14(-0.20%) |
May 21, 2015 | 70.35 | 71.38 | 70.20 | 71.15 | 697,384 | +0.80(+1.14%) |
May 20, 2015 | 70.55 | 70.77 | 70.00 | 70.35 | 601,438 | +0.23(+0.33%) |
May 19, 2015 | 69.50 | 71.34 | 69.31 | 70.12 | 1,699,944 | +0.76(+1.10%) |
May 18, 2015 | 69.27 | 69.95 | 68.80 | 69.36 | 653,698 | +0.11(+0.16%) |
May 15, 2015 | 69.31 | 69.75 | 68.23 | 69.25 | 468,146 | +0.08(+0.12%) |
May 14, 2015 | 68.44 | 69.43 | 67.47 | 69.17 | 843,447 | +1.00(+1.47%) |
May 13, 2015 | 67.97 | 69.19 | 67.81 | 68.17 | 981,182 | +0.31(+0.46%) |
May 12, 2015 | 65.64 | 68.15 | 65.52 | 67.86 | 1,382,209 | +1.90(+2.88%) |
May 11, 2015 | 65.11 | 67.28 | 65.11 | 65.96 | 944,805 | +0.84(+1.29%) |
May 08, 2015 | 62.02 | 66.04 | 61.78 | 65.12 | 2,511,647 | +6.89(+11.83%) |
May 07, 2015 | 58.44 | 59.61 | 57.86 | 58.23 | 763,264 | -0.11(-0.19%) |
May 06, 2015 | 58.80 | 59.22 | 57.35 | 58.34 | 853,387 | +0.09(+0.15%) |
May 05, 2015 | 59.54 | 59.87 | 57.89 | 58.25 | 764,813 | -1.55(-2.59%) |
May 04, 2015 | 59.55 | 60.41 | 59.31 | 59.80 | 513,182 | +0.25(+0.42%) |