Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 80.07 | 81.24 | 79.79 | 80.24 | 9,516,630 | +0.55(+0.70%) |
Jul 30, 2015 | 78.42 | 79.82 | 78.42 | 79.69 | 6,685,673 | +0.77(+0.98%) |
Jul 29, 2015 | 78.33 | 79.06 | 77.94 | 78.92 | 7,475,103 | +0.71(+0.90%) |
Jul 28, 2015 | 77.53 | 78.28 | 77.39 | 78.21 | 6,051,967 | +1.04(+1.34%) |
Jul 27, 2015 | 77.14 | 77.74 | 76.90 | 77.17 | 7,241,206 | -0.05(-0.06%) |
Jul 24, 2015 | 78.27 | 78.27 | 77.21 | 77.22 | 6,912,702 | -0.80(-1.02%) |
Jul 23, 2015 | 79.47 | 79.55 | 77.26 | 78.02 | 12,918,365 | -0.39(-0.50%) |
Jul 22, 2015 | 78.51 | 78.95 | 78.29 | 78.41 | 6,710,468 | +0.21(+0.27%) |
Jul 21, 2015 | 78.43 | 78.52 | 77.91 | 78.20 | 5,234,848 | -0.14(-0.17%) |
Jul 20, 2015 | 78.57 | 78.92 | 78.26 | 78.34 | 6,156,568 | -0.01(-0.01%) |
Jul 17, 2015 | 78.51 | 78.92 | 77.94 | 78.34 | 8,001,802 | -0.29(-0.37%) |
Jul 16, 2015 | 79.64 | 79.64 | 78.11 | 78.63 | 9,577,605 | -0.97(-1.22%) |
Jul 15, 2015 | 78.87 | 80.06 | 78.63 | 79.61 | 9,423,966 | +0.23(+0.29%) |
Jul 14, 2015 | 78.84 | 79.59 | 78.71 | 79.37 | 7,150,888 | +0.28(+0.36%) |
Jul 13, 2015 | 78.75 | 79.15 | 78.51 | 79.09 | 5,698,140 | +0.63(+0.80%) |
Jul 10, 2015 | 78.14 | 78.57 | 77.90 | 78.47 | 6,445,494 | +0.93(+1.20%) |
Jul 09, 2015 | 77.65 | 78.16 | 77.49 | 77.53 | 6,822,901 | +0.52(+0.68%) |
Jul 08, 2015 | 76.86 | 77.61 | 76.86 | 77.01 | 6,115,819 | -0.67(-0.87%) |
Jul 07, 2015 | 77.08 | 77.76 | 76.53 | 77.69 | 5,966,592 | +0.83(+1.08%) |
Jul 06, 2015 | 77.05 | 77.36 | 76.54 | 76.86 | 4,794,375 | -0.42(-0.54%) |
Jul 02, 2015 | 77.24 | 77.28 | 77.28 | 77.28 | 4,045,729 | +0.33(+0.43%) |
Jul 01, 2015 | 76.42 | 77.00 | 76.12 | 76.95 | 5,533,250 | +0.55(+0.73%) |
Jun 30, 2015 | 77.08 | 77.38 | 75.97 | 76.39 | 8,283,383 | -0.30(-0.39%) |
Jun 29, 2015 | 77.64 | 78.13 | 76.67 | 76.69 | 10,469,710 | -1.49(-1.90%) |
Jun 26, 2015 | 77.24 | 78.22 | 77.08 | 78.18 | 7,516,136 | +1.21(+1.57%) |
Jun 25, 2015 | 77.70 | 77.87 | 76.96 | 76.97 | 5,350,922 | -0.68(-0.88%) |
Jun 24, 2015 | 77.74 | 78.30 | 77.65 | 77.65 | 4,887,298 | -0.43(-0.56%) |
Jun 23, 2015 | 78.42 | 78.71 | 78.04 | 78.09 | 5,652,071 | +0.25(+0.32%) |
Jun 22, 2015 | 77.39 | 77.97 | 77.25 | 77.84 | 4,845,140 | +0.63(+0.82%) |
Jun 19, 2015 | 77.45 | 78.06 | 77.12 | 77.20 | 10,303,610 | -0.07(-0.09%) |
Jun 18, 2015 | 76.89 | 77.65 | 76.56 | 77.28 | 6,348,168 | +0.76(+1.00%) |
Jun 17, 2015 | 75.97 | 76.75 | 75.97 | 76.51 | 4,904,538 | +0.47(+0.62%) |
Jun 16, 2015 | 75.73 | 76.07 | 75.61 | 76.04 | 3,851,430 | +0.27(+0.35%) |
Jun 15, 2015 | 76.13 | 76.34 | 75.55 | 75.77 | 7,294,928 | -0.61(-0.80%) |
Jun 12, 2015 | 76.67 | 76.77 | 76.34 | 76.38 | 4,607,579 | -0.43(-0.55%) |
Jun 11, 2015 | 76.74 | 77.40 | 76.74 | 76.81 | 5,231,692 | +0.23(+0.30%) |
Jun 10, 2015 | 76.35 | 76.84 | 76.18 | 76.58 | 6,009,140 | +0.46(+0.60%) |
Jun 09, 2015 | 76.75 | 76.79 | 75.93 | 76.12 | 9,670,823 | -0.47(-0.62%) |
Jun 08, 2015 | 77.14 | 77.17 | 76.54 | 76.59 | 5,717,395 | -0.18(-0.23%) |
Jun 05, 2015 | 77.08 | 77.21 | 76.71 | 76.77 | 4,927,339 | -0.62(-0.80%) |
Jun 04, 2015 | 77.38 | 77.92 | 77.15 | 77.39 | 5,852,671 | -0.17(-0.22%) |
Jun 03, 2015 | 77.45 | 78.00 | 77.12 | 77.56 | 5,184,204 | +0.18(+0.24%) |
Jun 02, 2015 | 77.38 | 77.92 | 76.99 | 77.37 | 5,513,431 | +0.06(+0.07%) |
Jun 01, 2015 | 77.01 | 77.87 | 77.01 | 77.32 | 6,121,887 | +0.23(+0.30%) |
May 29, 2015 | 78.42 | 78.56 | 77.01 | 77.08 | 8,013,478 | -0.44(-0.57%) |
May 28, 2015 | 78.75 | 78.92 | 77.30 | 77.53 | 12,698,839 | -1.07(-1.36%) |
May 27, 2015 | 78.84 | 78.99 | 78.23 | 78.59 | 10,204,877 | +0.16(+0.20%) |
May 26, 2015 | 78.75 | 79.02 | 78.10 | 78.43 | 8,941,737 | -0.42(-0.54%) |
May 22, 2015 | 78.98 | 78.86 | 78.86 | 78.86 | 5,723,587 | -0.23(-0.29%) |
May 21, 2015 | 79.57 | 79.63 | 78.91 | 79.09 | 5,938,172 | -0.66(-0.83%) |
May 20, 2015 | 80.36 | 80.44 | 79.20 | 79.75 | 7,764,191 | -0.45(-0.57%) |
May 19, 2015 | 78.14 | 80.52 | 77.79 | 80.20 | 13,567,984 | +2.12(+2.71%) |
May 18, 2015 | 78.04 | 78.27 | 77.77 | 78.08 | 5,147,820 | -0.02(-0.02%) |
May 15, 2015 | 77.86 | 78.90 | 77.73 | 78.10 | 9,549,418 | +0.26(+0.34%) |
May 14, 2015 | 77.80 | 77.96 | 77.49 | 77.84 | 5,955,134 | +0.29(+0.37%) |
May 13, 2015 | 78.12 | 78.46 | 77.49 | 77.55 | 8,193,251 | -0.48(-0.61%) |
May 12, 2015 | 77.58 | 78.35 | 77.21 | 78.03 | 6,085,683 | +0.35(+0.45%) |
May 11, 2015 | 78.12 | 78.38 | 77.40 | 77.68 | 5,176,498 | -0.57(-0.73%) |
May 08, 2015 | 78.22 | 78.98 | 77.90 | 78.25 | 9,468,873 | +1.16(+1.50%) |
May 07, 2015 | 76.69 | 77.53 | 76.57 | 77.10 | 6,300,693 | +0.31(+0.40%) |
May 06, 2015 | 76.55 | 77.00 | 76.38 | 76.79 | 8,301,581 | +0.21(+0.27%) |
May 05, 2015 | 76.79 | 76.79 | 76.13 | 76.58 | 9,586,837 | +0.00(+0.00%) |
May 04, 2015 | 76.93 | 78.57 | 76.51 | 76.58 | 10,567,566 | -1.33(-1.71%) |