Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 79.36 | 80.03 | 79.07 | 79.29 | 69,566 | -0.10(-0.13%) |
Jul 30, 2015 | 79.22 | 79.73 | 78.65 | 79.39 | 76,396 | -0.09(-0.12%) |
Jul 29, 2015 | 77.52 | 79.62 | 77.30 | 79.48 | 64,813 | +1.64(+2.10%) |
Jul 28, 2015 | 78.09 | 78.39 | 77.62 | 77.84 | 85,497 | -0.33(-0.42%) |
Jul 27, 2015 | 77.93 | 79.02 | 77.29 | 78.17 | 121,991 | -0.08(-0.11%) |
Jul 24, 2015 | 77.50 | 78.26 | 76.81 | 78.25 | 73,921 | +1.02(+1.33%) |
Jul 23, 2015 | 74.46 | 77.53 | 74.46 | 77.23 | 166,527 | +2.72(+3.65%) |
Jul 22, 2015 | 74.57 | 75.28 | 74.23 | 74.51 | 77,631 | -0.29(-0.39%) |
Jul 21, 2015 | 75.72 | 75.85 | 74.57 | 74.80 | 34,975 | -0.96(-1.27%) |
Jul 20, 2015 | 75.90 | 76.11 | 75.58 | 75.76 | 48,865 | -0.10(-0.13%) |
Jul 17, 2015 | 76.47 | 76.59 | 74.89 | 75.86 | 58,533 | -0.64(-0.84%) |
Jul 16, 2015 | 75.59 | 77.01 | 75.23 | 76.50 | 59,712 | +1.18(+1.57%) |
Jul 15, 2015 | 75.57 | 75.88 | 74.85 | 75.32 | 46,149 | -0.32(-0.42%) |
Jul 14, 2015 | 76.63 | 76.90 | 75.48 | 75.64 | 38,891 | -0.85(-1.11%) |
Jul 13, 2015 | 76.52 | 77.65 | 76.36 | 76.48 | 32,931 | +0.16(+0.21%) |
Jul 10, 2015 | 76.32 | 76.56 | 75.88 | 76.33 | 43,899 | +0.72(+0.95%) |
Jul 09, 2015 | 74.76 | 76.17 | 74.67 | 75.61 | 64,133 | +1.63(+2.20%) |
Jul 08, 2015 | 74.05 | 74.76 | 73.84 | 73.98 | 77,285 | -0.55(-0.74%) |
Jul 07, 2015 | 73.66 | 74.76 | 73.16 | 74.53 | 55,713 | +0.89(+1.21%) |
Jul 06, 2015 | 74.25 | 74.91 | 73.44 | 73.64 | 46,387 | -1.07(-1.43%) |
Jul 02, 2015 | 75.76 | 74.71 | 74.71 | 74.71 | 118,364 | -0.99(-1.31%) |
Jul 01, 2015 | 74.24 | 75.72 | 74.24 | 75.70 | 104,177 | +1.84(+2.49%) |
Jun 30, 2015 | 73.70 | 74.67 | 73.54 | 73.86 | 93,792 | +0.30(+0.40%) |
Jun 29, 2015 | 73.66 | 74.21 | 73.34 | 73.56 | 112,924 | -0.42(-0.56%) |
Jun 26, 2015 | 73.26 | 74.18 | 72.91 | 73.98 | 114,727 | +0.97(+1.34%) |
Jun 25, 2015 | 72.68 | 73.19 | 72.52 | 73.01 | 67,997 | +0.04(+0.05%) |
Jun 24, 2015 | 73.06 | 73.24 | 72.54 | 72.97 | 44,994 | -0.26(-0.36%) |
Jun 23, 2015 | 73.66 | 73.91 | 72.79 | 73.23 | 67,251 | -0.45(-0.62%) |
Jun 22, 2015 | 74.17 | 74.17 | 73.35 | 73.68 | 57,316 | -0.10(-0.14%) |
Jun 19, 2015 | 74.29 | 74.45 | 73.40 | 73.79 | 72,908 | -0.30(-0.40%) |
Jun 18, 2015 | 74.21 | 75.14 | 73.79 | 74.08 | 68,771 | -0.06(-0.08%) |
Jun 17, 2015 | 74.09 | 74.81 | 73.76 | 74.14 | 63,214 | +0.09(+0.13%) |
Jun 16, 2015 | 73.58 | 74.07 | 73.36 | 74.05 | 54,213 | +0.33(+0.44%) |
Jun 15, 2015 | 73.16 | 73.67 | 72.71 | 73.72 | 54,325 | +0.18(+0.24%) |
Jun 12, 2015 | 73.42 | 73.86 | 73.20 | 73.55 | 54,728 | +0.00(+0.00%) |
Jun 11, 2015 | 73.38 | 74.02 | 73.15 | 73.55 | 36,129 | +0.08(+0.11%) |
Jun 10, 2015 | 73.10 | 74.07 | 72.98 | 73.46 | 61,887 | +0.72(+0.98%) |
Jun 09, 2015 | 72.66 | 73.33 | 72.08 | 72.75 | 59,482 | +0.21(+0.29%) |
Jun 08, 2015 | 73.16 | 73.93 | 71.89 | 72.53 | 57,307 | -0.62(-0.85%) |
Jun 05, 2015 | 72.16 | 73.82 | 72.16 | 73.16 | 84,243 | +1.04(+1.44%) |
Jun 04, 2015 | 73.03 | 73.46 | 71.99 | 72.12 | 59,160 | -1.10(-1.50%) |
Jun 03, 2015 | 72.49 | 73.71 | 72.10 | 73.21 | 60,009 | +0.93(+1.28%) |
Jun 02, 2015 | 71.61 | 73.05 | 71.49 | 72.28 | 74,894 | +0.22(+0.31%) |
Jun 01, 2015 | 72.13 | 72.70 | 71.38 | 72.06 | 77,404 | +0.29(+0.40%) |
May 29, 2015 | 71.57 | 72.42 | 71.30 | 71.77 | 72,998 | -0.04(-0.05%) |
May 28, 2015 | 71.55 | 72.35 | 71.38 | 71.81 | 71,717 | +0.13(+0.18%) |
May 27, 2015 | 71.21 | 72.35 | 71.05 | 71.68 | 96,040 | +0.31(+0.43%) |
May 26, 2015 | 71.31 | 71.90 | 70.69 | 71.37 | 56,268 | -0.16(-0.22%) |
May 22, 2015 | 71.15 | 71.53 | 71.53 | 71.53 | 41,142 | +0.02(+0.03%) |
May 21, 2015 | 71.08 | 71.83 | 70.97 | 71.51 | 40,220 | -0.01(-0.01%) |
May 20, 2015 | 71.80 | 71.96 | 71.13 | 71.52 | 60,891 | -0.19(-0.26%) |
May 19, 2015 | 71.65 | 71.93 | 71.27 | 71.71 | 49,416 | +0.13(+0.18%) |
May 18, 2015 | 71.10 | 71.95 | 70.19 | 71.58 | 50,092 | +0.39(+0.55%) |
May 15, 2015 | 71.50 | 71.50 | 70.76 | 71.19 | 39,091 | -0.31(-0.43%) |
May 14, 2015 | 70.58 | 71.87 | 69.97 | 71.49 | 64,183 | +1.37(+1.96%) |
May 13, 2015 | 69.53 | 70.41 | 69.53 | 70.12 | 49,580 | +0.71(+1.02%) |
May 12, 2015 | 69.21 | 69.72 | 68.91 | 69.41 | 59,411 | -0.22(-0.32%) |
May 11, 2015 | 69.78 | 70.18 | 69.31 | 69.64 | 66,618 | -0.26(-0.37%) |
May 08, 2015 | 70.48 | 71.03 | 69.71 | 69.90 | 80,710 | -0.44(-0.62%) |
May 07, 2015 | 69.26 | 70.49 | 68.86 | 70.33 | 53,792 | +0.87(+1.26%) |
May 06, 2015 | 69.64 | 70.02 | 69.10 | 69.46 | 71,613 | -0.19(-0.27%) |
May 05, 2015 | 70.70 | 70.70 | 69.47 | 69.65 | 55,407 | -0.91(-1.29%) |
May 04, 2015 | 71.20 | 71.41 | 70.52 | 70.56 | 56,371 | -0.37(-0.52%) |