Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 68.55 | 69.13 | 68.30 | 68.72 | 46,075 | +0.51(+0.74%) |
Jul 30, 2015 | 68.19 | 68.66 | 67.31 | 68.22 | 44,117 | -0.38(-0.55%) |
Jul 29, 2015 | 68.38 | 68.68 | 67.67 | 68.59 | 68,691 | +0.18(+0.27%) |
Jul 28, 2015 | 68.63 | 68.69 | 67.79 | 68.41 | 102,325 | -0.22(-0.32%) |
Jul 27, 2015 | 68.78 | 69.16 | 68.28 | 68.63 | 58,353 | -0.56(-0.81%) |
Jul 24, 2015 | 70.47 | 70.47 | 69.02 | 69.19 | 91,473 | -1.62(-2.28%) |
Jul 23, 2015 | 71.45 | 72.39 | 70.58 | 70.81 | 76,429 | -0.52(-0.73%) |
Jul 22, 2015 | 71.22 | 71.77 | 71.07 | 71.33 | 73,523 | -0.22(-0.31%) |
Jul 21, 2015 | 71.78 | 72.34 | 70.56 | 71.55 | 104,352 | -0.56(-0.78%) |
Jul 20, 2015 | 72.84 | 72.84 | 71.84 | 72.11 | 58,752 | -0.89(-1.22%) |
Jul 17, 2015 | 73.48 | 73.48 | 72.58 | 73.00 | 57,826 | -0.70(-0.95%) |
Jul 16, 2015 | 74.47 | 74.68 | 73.64 | 73.70 | 56,644 | -0.41(-0.56%) |
Jul 15, 2015 | 75.05 | 75.26 | 73.79 | 74.11 | 57,646 | -1.19(-1.59%) |
Jul 14, 2015 | 74.96 | 75.49 | 74.44 | 75.31 | 60,338 | +0.43(+0.58%) |
Jul 13, 2015 | 74.80 | 76.40 | 74.75 | 74.87 | 87,385 | +0.48(+0.64%) |
Jul 10, 2015 | 73.72 | 74.70 | 73.18 | 74.40 | 67,647 | +1.30(+1.78%) |
Jul 09, 2015 | 72.55 | 73.40 | 70.93 | 73.09 | 79,958 | +1.29(+1.79%) |
Jul 08, 2015 | 74.67 | 74.70 | 71.31 | 71.81 | 112,389 | -3.41(-4.53%) |
Jul 07, 2015 | 75.08 | 75.48 | 74.04 | 75.21 | 57,387 | +0.24(+0.32%) |
Jul 06, 2015 | 73.40 | 75.47 | 71.80 | 74.97 | 61,216 | +0.35(+0.47%) |
Jul 02, 2015 | 74.79 | 74.63 | 74.63 | 74.63 | 50,530 | -0.08(-0.11%) |
Jul 01, 2015 | 73.68 | 75.06 | 73.51 | 74.71 | 102,942 | +1.31(+1.79%) |
Jun 30, 2015 | 74.26 | 74.26 | 73.32 | 73.40 | 81,912 | +0.04(+0.05%) |
Jun 29, 2015 | 74.43 | 74.78 | 73.03 | 73.36 | 54,363 | -1.74(-2.32%) |
Jun 26, 2015 | 76.22 | 76.98 | 74.64 | 75.10 | 129,920 | -1.10(-1.45%) |
Jun 25, 2015 | 76.77 | 76.77 | 75.74 | 76.21 | 55,046 | -0.22(-0.29%) |
Jun 24, 2015 | 76.66 | 76.67 | 76.11 | 76.43 | 85,973 | -0.28(-0.36%) |
Jun 23, 2015 | 76.13 | 77.00 | 75.51 | 76.70 | 81,093 | +0.30(+0.40%) |
Jun 22, 2015 | 76.44 | 76.87 | 75.67 | 76.40 | 66,561 | +0.14(+0.18%) |
Jun 19, 2015 | 76.52 | 76.98 | 76.03 | 76.26 | 62,070 | -0.55(-0.72%) |
Jun 18, 2015 | 75.82 | 77.24 | 75.25 | 76.81 | 97,388 | +1.28(+1.69%) |
Jun 17, 2015 | 76.50 | 76.73 | 75.35 | 75.54 | 65,011 | -0.68(-0.89%) |
Jun 16, 2015 | 74.28 | 76.37 | 74.16 | 76.21 | 60,636 | +1.85(+2.48%) |
Jun 15, 2015 | 73.98 | 74.66 | 73.27 | 74.37 | 71,159 | -0.16(-0.21%) |
Jun 12, 2015 | 74.91 | 75.01 | 74.19 | 74.53 | 33,484 | -0.62(-0.83%) |
Jun 11, 2015 | 75.74 | 76.04 | 74.56 | 75.15 | 27,071 | -0.41(-0.55%) |
Jun 10, 2015 | 75.17 | 76.77 | 74.91 | 75.56 | 85,579 | +1.00(+1.34%) |
Jun 09, 2015 | 74.52 | 74.92 | 73.93 | 74.56 | 65,519 | -0.06(-0.09%) |
Jun 08, 2015 | 73.91 | 74.89 | 73.85 | 74.63 | 43,342 | +0.35(+0.47%) |
Jun 05, 2015 | 73.55 | 74.39 | 72.84 | 74.28 | 42,425 | +0.68(+0.92%) |
Jun 04, 2015 | 74.19 | 74.22 | 73.05 | 73.60 | 54,502 | -0.84(-1.13%) |
Jun 03, 2015 | 74.30 | 75.34 | 73.97 | 74.44 | 47,170 | +0.33(+0.45%) |
Jun 02, 2015 | 72.50 | 74.59 | 72.24 | 74.11 | 57,120 | +1.41(+1.95%) |
Jun 01, 2015 | 73.67 | 73.67 | 72.22 | 72.70 | 57,177 | -0.77(-1.05%) |
May 29, 2015 | 73.13 | 73.85 | 71.94 | 73.47 | 70,221 | +0.05(+0.06%) |
May 28, 2015 | 72.89 | 73.67 | 72.09 | 73.42 | 60,154 | +0.01(+0.01%) |
May 27, 2015 | 72.29 | 73.49 | 71.73 | 73.41 | 81,398 | +0.81(+1.11%) |
May 26, 2015 | 73.82 | 75.22 | 72.24 | 72.61 | 65,532 | -1.49(-2.01%) |
May 22, 2015 | 74.64 | 74.09 | 74.09 | 74.09 | 37,571 | -0.51(-0.69%) |
May 21, 2015 | 75.09 | 76.36 | 74.34 | 74.61 | 91,817 | -0.37(-0.49%) |
May 20, 2015 | 73.86 | 75.43 | 73.86 | 74.97 | 89,626 | +0.86(+1.16%) |
May 19, 2015 | 74.07 | 75.58 | 73.36 | 74.11 | 55,525 | -0.05(-0.06%) |
May 18, 2015 | 73.68 | 74.90 | 73.35 | 74.16 | 45,058 | +0.14(+0.19%) |
May 15, 2015 | 75.01 | 75.01 | 73.02 | 74.02 | 44,786 | -1.12(-1.49%) |
May 14, 2015 | 73.46 | 75.66 | 72.39 | 75.14 | 86,693 | +2.19(+3.01%) |
May 13, 2015 | 72.22 | 73.44 | 71.81 | 72.95 | 75,500 | +0.72(+0.99%) |
May 12, 2015 | 73.62 | 73.62 | 72.03 | 72.23 | 69,665 | -1.31(-1.79%) |
May 11, 2015 | 72.64 | 73.93 | 72.64 | 73.54 | 70,296 | +0.56(+0.77%) |
May 08, 2015 | 73.46 | 74.34 | 72.83 | 72.98 | 94,966 | +0.14(+0.19%) |
May 07, 2015 | 72.68 | 73.11 | 72.28 | 72.84 | 54,900 | +0.04(+0.05%) |
May 06, 2015 | 72.07 | 72.91 | 71.43 | 72.81 | 58,290 | +0.83(+1.16%) |
May 05, 2015 | 72.19 | 72.83 | 71.35 | 71.97 | 123,368 | -0.10(-0.14%) |
May 04, 2015 | 73.20 | 74.17 | 71.17 | 72.07 | 167,725 | -1.27(-1.73%) |