Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 69.30 | 70.81 | 68.63 | 69.94 | 1,221,719 | +0.69(+1.00%) |
Jul 30, 2015 | 69.40 | 69.68 | 67.41 | 69.25 | 1,190,046 | +0.28(+0.41%) |
Jul 29, 2015 | 67.30 | 69.42 | 67.30 | 68.97 | 2,472,901 | -1.92(-2.71%) |
Jul 28, 2015 | 71.20 | 71.52 | 68.83 | 70.89 | 1,695,512 | +0.29(+0.41%) |
Jul 27, 2015 | 72.83 | 72.83 | 70.21 | 70.60 | 1,517,763 | -3.31(-4.48%) |
Jul 24, 2015 | 75.42 | 76.85 | 72.90 | 73.91 | 1,691,584 | -0.91(-1.22%) |
Jul 23, 2015 | 73.75 | 76.29 | 73.35 | 74.82 | 1,820,101 | +1.55(+2.12%) |
Jul 22, 2015 | 72.44 | 74.00 | 72.06 | 73.27 | 962,077 | +0.26(+0.36%) |
Jul 21, 2015 | 73.13 | 73.68 | 71.81 | 73.01 | 995,609 | -0.19(-0.26%) |
Jul 20, 2015 | 73.16 | 73.94 | 72.46 | 73.20 | 845,526 | +0.32(+0.44%) |
Jul 17, 2015 | 73.77 | 73.80 | 71.94 | 72.88 | 1,152,255 | +0.28(+0.39%) |
Jul 16, 2015 | 71.87 | 73.38 | 71.50 | 72.60 | 1,564,486 | +0.98(+1.37%) |
Jul 15, 2015 | 71.70 | 72.81 | 71.27 | 71.62 | 1,119,768 | -0.60(-0.83%) |
Jul 14, 2015 | 71.41 | 72.67 | 70.80 | 72.22 | 1,101,128 | +1.05(+1.48%) |
Jul 13, 2015 | 72.52 | 72.88 | 70.94 | 71.17 | 1,394,688 | -0.67(-0.93%) |
Jul 10, 2015 | 70.87 | 72.54 | 70.09 | 71.84 | 1,634,309 | +2.84(+4.12%) |
Jul 09, 2015 | 68.40 | 70.00 | 68.14 | 69.00 | 1,420,500 | +1.65(+2.45%) |
Jul 08, 2015 | 67.27 | 68.49 | 66.95 | 67.35 | 1,432,048 | -0.98(-1.43%) |
Jul 07, 2015 | 68.52 | 68.68 | 65.88 | 68.33 | 2,052,337 | -0.24(-0.35%) |
Jul 06, 2015 | 68.76 | 69.43 | 68.08 | 68.57 | 1,184,632 | -1.15(-1.65%) |
Jul 02, 2015 | 69.78 | 69.72 | 69.72 | 69.72 | 936,900 | +0.25(+0.36%) |
Jul 01, 2015 | 71.41 | 71.49 | 69.03 | 69.47 | 1,000,347 | -0.15(-0.22%) |
Jun 30, 2015 | 69.00 | 69.84 | 68.14 | 69.62 | 1,301,500 | +1.56(+2.29%) |
Jun 29, 2015 | 68.66 | 70.27 | 67.85 | 68.06 | 1,776,085 | -2.32(-3.30%) |
Jun 26, 2015 | 72.29 | 72.37 | 69.39 | 70.38 | 2,772,634 | -1.97(-2.72%) |
Jun 25, 2015 | 71.89 | 72.61 | 71.54 | 72.35 | 944,100 | +1.04(+1.46%) |
Jun 24, 2015 | 72.92 | 73.04 | 70.72 | 71.31 | 1,510,362 | -1.58(-2.17%) |
Jun 23, 2015 | 73.42 | 73.83 | 72.36 | 72.89 | 1,356,659 | -0.71(-0.96%) |
Jun 22, 2015 | 73.76 | 74.13 | 72.85 | 73.60 | 1,251,513 | +0.41(+0.56%) |
Jun 19, 2015 | 73.24 | 73.42 | 72.67 | 73.19 | 2,229,826 | +0.12(+0.16%) |
Jun 18, 2015 | 71.87 | 73.48 | 71.19 | 73.07 | 2,486,954 | +1.53(+2.14%) |
Jun 17, 2015 | 70.71 | 72.35 | 70.64 | 71.54 | 2,348,021 | +0.96(+1.36%) |
Jun 16, 2015 | 70.09 | 70.99 | 69.35 | 70.58 | 1,404,530 | +0.33(+0.47%) |
Jun 15, 2015 | 68.04 | 70.45 | 67.60 | 70.25 | 2,159,436 | +1.33(+1.94%) |
Jun 12, 2015 | 67.63 | 70.40 | 67.60 | 68.92 | 2,463,047 | -0.24(-0.35%) |
Jun 11, 2015 | 69.88 | 70.00 | 68.67 | 69.16 | 2,096,517 | -0.32(-0.46%) |
Jun 10, 2015 | 67.93 | 69.75 | 67.72 | 69.48 | 1,553,967 | +2.09(+3.10%) |
Jun 09, 2015 | 68.08 | 68.17 | 66.45 | 67.39 | 1,474,940 | -0.56(-0.82%) |
Jun 08, 2015 | 68.28 | 69.40 | 67.46 | 67.95 | 2,173,836 | -0.71(-1.03%) |
Jun 05, 2015 | 65.36 | 68.99 | 65.06 | 68.66 | 2,924,215 | +3.27(+5.00%) |
Jun 04, 2015 | 66.21 | 66.73 | 64.70 | 65.39 | 2,150,229 | -1.39(-2.08%) |
Jun 03, 2015 | 67.05 | 67.65 | 66.07 | 66.78 | 1,724,694 | +0.61(+0.93%) |
Jun 02, 2015 | 66.39 | 67.43 | 65.18 | 66.17 | 2,122,589 | -0.29(-0.44%) |
Jun 01, 2015 | 67.07 | 67.82 | 66.21 | 66.46 | 2,831,029 | -1.16(-1.72%) |
May 29, 2015 | 68.64 | 69.84 | 65.81 | 67.62 | 13,456,217 | -3.45(-4.85%) |
May 28, 2015 | 69.00 | 71.49 | 68.29 | 71.07 | 5,310,064 | +1.71(+2.47%) |
May 27, 2015 | 67.51 | 69.36 | 66.23 | 69.36 | 2,615,105 | +1.06(+1.55%) |
May 26, 2015 | 68.46 | 69.28 | 67.95 | 68.30 | 2,673,375 | -0.64(-0.93%) |
May 22, 2015 | 69.29 | 68.94 | 68.94 | 68.94 | 1,518,400 | -0.41(-0.59%) |
May 21, 2015 | 68.39 | 69.79 | 68.03 | 69.35 | 1,864,717 | +1.33(+1.96%) |
May 20, 2015 | 69.33 | 69.68 | 67.61 | 68.02 | 2,048,682 | +0.08(+0.12%) |
May 19, 2015 | 67.75 | 68.47 | 67.33 | 67.94 | 1,930,195 | +0.91(+1.36%) |
May 18, 2015 | 68.90 | 68.95 | 66.70 | 67.03 | 3,915,601 | -3.22(-4.58%) |
May 15, 2015 | 70.33 | 70.97 | 69.88 | 70.25 | 1,978,979 | -0.17(-0.24%) |
May 14, 2015 | 69.99 | 70.62 | 68.62 | 70.42 | 2,107,610 | +0.71(+1.02%) |
May 13, 2015 | 67.65 | 70.00 | 67.39 | 69.71 | 2,125,921 | +2.04(+3.01%) |
May 12, 2015 | 67.23 | 68.30 | 66.10 | 67.67 | 1,018,713 | +0.29(+0.43%) |
May 11, 2015 | 69.00 | 69.00 | 67.28 | 67.38 | 1,375,473 | -1.18(-1.72%) |
May 08, 2015 | 68.01 | 69.86 | 67.96 | 68.56 | 2,426,477 | +1.97(+2.96%) |
May 07, 2015 | 66.00 | 67.38 | 65.60 | 66.59 | 1,363,919 | +0.53(+0.80%) |
May 06, 2015 | 66.00 | 66.65 | 64.83 | 66.06 | 1,231,421 | +0.33(+0.50%) |
May 05, 2015 | 66.80 | 67.38 | 65.10 | 65.73 | 1,602,967 | -1.44(-2.14%) |
May 04, 2015 | 66.70 | 67.82 | 66.61 | 67.17 | 1,103,387 | +0.46(+0.69%) |