Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 74.05 | 74.05 | 73.44 | 73.57 | 12,482 | -0.08(-0.11%) |
Jul 30, 2015 | 72.71 | 73.83 | 72.45 | 73.65 | 15,569 | +1.21(+1.66%) |
Jul 29, 2015 | 72.64 | 72.64 | 71.95 | 72.45 | 6,505 | -1.05(-1.43%) |
Jul 28, 2015 | 73.54 | 73.80 | 73.44 | 73.50 | 5,948 | +0.24(+0.33%) |
Jul 27, 2015 | 73.10 | 73.50 | 72.96 | 73.26 | 9,402 | -0.20(-0.27%) |
Jul 24, 2015 | 73.27 | 74.08 | 73.27 | 73.46 | 13,690 | -0.08(-0.11%) |
Jul 23, 2015 | 74.13 | 74.13 | 73.47 | 73.54 | 9,419 | -1.04(-1.39%) |
Jul 22, 2015 | 73.95 | 74.66 | 73.95 | 74.57 | 12,738 | +0.49(+0.66%) |
Jul 21, 2015 | 73.92 | 74.49 | 73.78 | 74.08 | 15,859 | +0.58(+0.79%) |
Jul 20, 2015 | 72.83 | 74.13 | 72.77 | 73.50 | 22,676 | +3.11(+4.42%) |
Jul 17, 2015 | 70.73 | 70.73 | 70.16 | 70.39 | 7,911 | -0.61(-0.86%) |
Jul 16, 2015 | 71.37 | 71.37 | 70.20 | 71.00 | 12,343 | -0.26(-0.36%) |
Jul 15, 2015 | 71.11 | 71.38 | 71.11 | 71.26 | 3,734 | +0.18(+0.25%) |
Jul 14, 2015 | 71.17 | 71.25 | 71.00 | 71.08 | 3,360 | -0.15(-0.21%) |
Jul 13, 2015 | 71.28 | 71.46 | 70.62 | 71.23 | 10,911 | +0.87(+1.23%) |
Jul 10, 2015 | 69.69 | 70.38 | 69.68 | 70.36 | 3,435 | +1.12(+1.61%) |
Jul 09, 2015 | 69.57 | 69.92 | 68.87 | 69.25 | 14,556 | -0.09(-0.13%) |
Jul 08, 2015 | 69.71 | 69.91 | 69.25 | 69.34 | 9,048 | -0.80(-1.13%) |
Jul 07, 2015 | 70.37 | 70.37 | 69.00 | 70.13 | 6,909 | +0.36(+0.51%) |
Jul 06, 2015 | 70.17 | 70.17 | 69.19 | 69.78 | 10,695 | -1.13(-1.59%) |
Jul 02, 2015 | 70.55 | 70.90 | 70.90 | 70.90 | 16,679 | +0.82(+1.17%) |
Jul 01, 2015 | 70.30 | 70.46 | 69.94 | 70.08 | 6,630 | +0.17(+0.24%) |
Jun 30, 2015 | 69.58 | 70.20 | 69.58 | 69.91 | 12,031 | +1.80(+2.64%) |
Jun 29, 2015 | 68.44 | 68.97 | 67.90 | 68.11 | 11,363 | -1.07(-1.55%) |
Jun 26, 2015 | 69.71 | 69.71 | 68.68 | 69.19 | 7,193 | -0.07(-0.10%) |
Jun 25, 2015 | 69.89 | 69.98 | 69.25 | 69.26 | 9,491 | -0.88(-1.26%) |
Jun 24, 2015 | 70.28 | 70.63 | 70.14 | 70.14 | 8,466 | -0.29(-0.41%) |
Jun 23, 2015 | 70.62 | 70.63 | 70.03 | 70.43 | 10,025 | -0.23(-0.33%) |
Jun 22, 2015 | 70.08 | 71.45 | 70.08 | 70.66 | 20,827 | +0.71(+1.02%) |
Jun 19, 2015 | 69.97 | 69.97 | 69.19 | 69.94 | 4,337 | +0.21(+0.29%) |
Jun 18, 2015 | 69.95 | 70.31 | 69.49 | 69.74 | 18,226 | +0.65(+0.94%) |
Jun 17, 2015 | 68.83 | 69.09 | 68.60 | 69.09 | 7,716 | +0.44(+0.64%) |
Jun 16, 2015 | 68.69 | 68.95 | 68.27 | 68.65 | 10,311 | +0.07(+0.10%) |
Jun 15, 2015 | 69.11 | 69.11 | 68.45 | 68.58 | 15,636 | -1.31(-1.88%) |
Jun 12, 2015 | 69.78 | 70.15 | 69.00 | 69.89 | 14,239 | +0.07(+0.10%) |
Jun 11, 2015 | 69.50 | 70.15 | 69.32 | 69.82 | 34,770 | +0.29(+0.41%) |
Jun 10, 2015 | 69.42 | 70.22 | 69.01 | 69.53 | 16,308 | -0.06(-0.09%) |
Jun 09, 2015 | 69.68 | 69.85 | 69.30 | 69.60 | 15,826 | -0.42(-0.60%) |
Jun 08, 2015 | 69.56 | 70.02 | 69.43 | 70.02 | 27,118 | +3.11(+4.65%) |
Jun 05, 2015 | 67.17 | 67.35 | 66.78 | 66.91 | 13,606 | -0.62(-0.91%) |
Jun 04, 2015 | 67.55 | 68.09 | 67.35 | 67.52 | 7,645 | -0.14(-0.21%) |
Jun 03, 2015 | 67.70 | 67.92 | 67.32 | 67.67 | 10,358 | -0.22(-0.33%) |
Jun 02, 2015 | 68.46 | 68.46 | 67.71 | 67.89 | 17,189 | +1.09(+1.63%) |
Jun 01, 2015 | 67.19 | 67.39 | 66.68 | 66.80 | 22,113 | +1.86(+2.86%) |
May 29, 2015 | 65.39 | 65.48 | 64.57 | 64.94 | 25,712 | -0.50(-0.76%) |
May 28, 2015 | 66.19 | 66.49 | 65.21 | 65.44 | 18,206 | -1.27(-1.90%) |
May 27, 2015 | 66.23 | 66.72 | 65.93 | 66.71 | 18,760 | +0.21(+0.31%) |
May 26, 2015 | 66.86 | 66.88 | 65.53 | 66.51 | 28,363 | -2.41(-3.50%) |
May 22, 2015 | 68.86 | 68.92 | 68.92 | 68.92 | 12,313 | +0.10(+0.14%) |
May 21, 2015 | 68.99 | 69.64 | 68.61 | 68.82 | 18,786 | +0.88(+1.30%) |
May 20, 2015 | 67.99 | 68.36 | 67.60 | 67.94 | 15,882 | +0.68(+1.00%) |
May 19, 2015 | 67.58 | 68.38 | 66.80 | 67.26 | 25,957 | -1.27(-1.86%) |
May 18, 2015 | 69.18 | 69.18 | 68.22 | 68.53 | 25,311 | -1.87(-2.65%) |
May 15, 2015 | 69.76 | 70.66 | 69.76 | 70.40 | 18,539 | +0.19(+0.27%) |
May 14, 2015 | 70.12 | 70.40 | 70.12 | 70.22 | 6,268 | +0.06(+0.09%) |
May 13, 2015 | 70.22 | 70.54 | 70.06 | 70.15 | 9,488 | +0.45(+0.65%) |
May 12, 2015 | 69.84 | 69.84 | 69.26 | 69.70 | 9,181 | -0.83(-1.17%) |
May 11, 2015 | 71.18 | 71.23 | 70.48 | 70.53 | 21,182 | +1.22(+1.76%) |
May 08, 2015 | 68.53 | 69.36 | 68.50 | 69.31 | 11,689 | +0.39(+0.57%) |
May 07, 2015 | 68.80 | 69.10 | 68.09 | 68.92 | 18,983 | -0.64(-0.92%) |
May 06, 2015 | 70.32 | 70.32 | 68.90 | 69.56 | 14,739 | -0.89(-1.26%) |
May 05, 2015 | 70.91 | 71.11 | 70.30 | 70.45 | 10,748 | -0.26(-0.36%) |
May 04, 2015 | 69.91 | 70.91 | 69.91 | 70.70 | 24,334 | +0.79(+1.13%) |