Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 69.20 | 69.42 | 68.19 | 68.75 | 600,708 | -0.23(-0.33%) |
Jul 30, 2015 | 68.56 | 69.27 | 67.67 | 68.98 | 511,220 | +0.43(+0.63%) |
Jul 29, 2015 | 67.44 | 68.68 | 67.08 | 68.55 | 647,489 | +0.88(+1.30%) |
Jul 28, 2015 | 67.66 | 68.03 | 66.87 | 67.67 | 647,851 | +0.28(+0.42%) |
Jul 27, 2015 | 67.65 | 67.86 | 67.08 | 67.39 | 721,489 | -0.57(-0.84%) |
Jul 24, 2015 | 68.13 | 68.45 | 67.40 | 67.96 | 797,227 | -0.03(-0.04%) |
Jul 23, 2015 | 69.94 | 70.03 | 67.38 | 67.99 | 1,301,223 | -2.07(-2.95%) |
Jul 22, 2015 | 69.25 | 70.87 | 69.25 | 70.06 | 708,651 | +0.08(+0.11%) |
Jul 21, 2015 | 69.07 | 70.42 | 69.07 | 69.98 | 974,003 | +0.91(+1.32%) |
Jul 20, 2015 | 69.52 | 69.88 | 68.93 | 69.07 | 505,280 | -0.32(-0.46%) |
Jul 17, 2015 | 70.16 | 70.17 | 69.16 | 69.39 | 433,947 | -0.99(-1.41%) |
Jul 16, 2015 | 70.64 | 70.64 | 69.30 | 70.38 | 759,538 | +0.23(+0.33%) |
Jul 15, 2015 | 70.12 | 70.46 | 69.78 | 70.15 | 473,485 | -0.35(-0.50%) |
Jul 14, 2015 | 71.72 | 71.98 | 70.46 | 70.50 | 794,156 | -0.91(-1.27%) |
Jul 13, 2015 | 69.49 | 71.72 | 69.49 | 71.41 | 688,663 | +2.33(+3.37%) |
Jul 10, 2015 | 69.31 | 69.59 | 68.72 | 69.08 | 850,719 | +0.52(+0.76%) |
Jul 09, 2015 | 70.08 | 70.49 | 68.56 | 68.56 | 804,739 | -0.83(-1.20%) |
Jul 08, 2015 | 69.49 | 70.46 | 69.02 | 69.39 | 903,014 | -0.40(-0.57%) |
Jul 07, 2015 | 70.38 | 70.86 | 68.84 | 69.79 | 1,041,187 | -0.35(-0.50%) |
Jul 06, 2015 | 71.00 | 71.60 | 69.94 | 70.14 | 1,677,386 | -1.64(-2.28%) |
Jul 02, 2015 | 70.73 | 71.78 | 71.78 | 71.78 | 2,427,800 | +1.75(+2.50%) |
Jul 01, 2015 | 69.70 | 70.15 | 68.81 | 70.03 | 957,902 | +0.67(+0.97%) |
Jun 30, 2015 | 69.97 | 70.09 | 69.09 | 69.36 | 564,510 | -0.07(-0.10%) |
Jun 29, 2015 | 71.52 | 71.52 | 69.42 | 69.43 | 803,938 | -2.36(-3.29%) |
Jun 26, 2015 | 72.50 | 72.86 | 71.70 | 71.79 | 882,075 | -0.62(-0.86%) |
Jun 25, 2015 | 73.05 | 73.22 | 72.41 | 72.41 | 890,697 | -0.40(-0.55%) |
Jun 24, 2015 | 72.79 | 73.32 | 72.64 | 72.81 | 1,080,845 | -0.39(-0.53%) |
Jun 23, 2015 | 72.14 | 73.50 | 72.14 | 73.20 | 571,159 | +0.83(+1.15%) |
Jun 22, 2015 | 72.35 | 72.56 | 71.68 | 72.37 | 449,988 | +0.59(+0.82%) |
Jun 19, 2015 | 71.08 | 72.03 | 70.91 | 71.78 | 1,057,070 | +0.39(+0.55%) |
Jun 18, 2015 | 71.67 | 71.75 | 71.26 | 71.39 | 499,957 | -0.07(-0.10%) |
Jun 17, 2015 | 71.47 | 71.73 | 70.87 | 71.46 | 552,535 | -0.04(-0.06%) |
Jun 16, 2015 | 70.70 | 72.11 | 70.70 | 71.50 | 630,990 | +0.82(+1.16%) |
Jun 15, 2015 | 70.78 | 71.40 | 70.26 | 70.68 | 634,437 | -0.49(-0.69%) |
Jun 12, 2015 | 70.96 | 71.40 | 70.56 | 71.17 | 670,375 | +0.17(+0.24%) |
Jun 11, 2015 | 71.70 | 72.24 | 70.78 | 71.00 | 646,811 | -0.45(-0.63%) |
Jun 10, 2015 | 71.39 | 72.12 | 71.00 | 71.45 | 630,364 | +0.46(+0.65%) |
Jun 09, 2015 | 71.99 | 72.33 | 70.97 | 70.99 | 670,528 | -0.77(-1.07%) |
Jun 08, 2015 | 71.70 | 72.31 | 71.40 | 71.76 | 687,993 | -0.30(-0.42%) |
Jun 05, 2015 | 72.22 | 72.48 | 71.64 | 72.06 | 825,236 | -0.36(-0.50%) |
Jun 04, 2015 | 71.70 | 72.52 | 71.35 | 72.42 | 743,025 | +0.45(+0.63%) |
Jun 03, 2015 | 72.62 | 72.85 | 71.72 | 71.97 | 959,326 | -0.10(-0.14%) |
Jun 02, 2015 | 71.63 | 72.41 | 71.43 | 72.07 | 786,026 | +0.22(+0.31%) |
Jun 01, 2015 | 71.19 | 72.07 | 70.87 | 71.85 | 1,068,490 | +0.84(+1.18%) |
May 29, 2015 | 71.96 | 72.00 | 70.81 | 71.01 | 3,290,324 | -0.89(-1.24%) |
May 28, 2015 | 70.42 | 72.10 | 70.25 | 71.90 | 1,316,940 | +1.13(+1.60%) |
May 27, 2015 | 70.97 | 71.99 | 68.55 | 70.77 | 5,182,947 | -4.90(-6.48%) |
May 26, 2015 | 78.16 | 78.20 | 75.62 | 75.67 | 1,247,117 | -2.75(-3.51%) |
May 22, 2015 | 78.61 | 78.42 | 78.42 | 78.42 | 781,500 | -0.10(-0.13%) |
May 21, 2015 | 78.48 | 79.15 | 77.95 | 78.52 | 794,631 | +0.05(+0.06%) |
May 20, 2015 | 77.83 | 78.69 | 77.41 | 78.47 | 1,164,239 | +0.82(+1.06%) |
May 19, 2015 | 77.50 | 78.16 | 77.15 | 77.65 | 841,649 | -0.20(-0.26%) |
May 18, 2015 | 77.56 | 78.18 | 77.28 | 77.85 | 441,171 | +0.41(+0.53%) |
May 15, 2015 | 77.98 | 78.26 | 76.96 | 77.44 | 701,555 | -0.43(-0.55%) |
May 14, 2015 | 78.00 | 78.09 | 76.71 | 77.87 | 559,518 | +0.18(+0.23%) |
May 13, 2015 | 79.02 | 79.37 | 76.69 | 77.69 | 1,446,473 | -1.68(-2.12%) |
May 12, 2015 | 80.21 | 80.22 | 79.03 | 79.37 | 861,839 | -0.73(-0.92%) |
May 11, 2015 | 79.74 | 80.28 | 79.55 | 80.11 | 930,694 | +0.48(+0.61%) |
May 08, 2015 | 80.22 | 80.99 | 79.44 | 79.62 | 1,390,420 | -0.03(-0.04%) |
May 07, 2015 | 79.65 | 80.28 | 78.87 | 79.65 | 1,738,891 | -0.98(-1.22%) |
May 06, 2015 | 84.03 | 84.08 | 76.40 | 80.63 | 8,602,884 | -5.83(-6.74%) |
May 05, 2015 | 85.52 | 86.50 | 85.12 | 86.46 | 2,098,634 | +1.01(+1.18%) |
May 04, 2015 | 85.03 | 86.25 | 84.92 | 85.45 | 715,444 | +0.42(+0.49%) |