Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 69.60 | 69.65 | 69.00 | 69.37 | 831,711 | +0.27(+0.38%) |
Jul 30, 2015 | 68.91 | 69.47 | 68.55 | 69.10 | 775,259 | +0.16(+0.23%) |
Jul 29, 2015 | 67.96 | 69.06 | 67.84 | 68.95 | 717,693 | +1.03(+1.52%) |
Jul 28, 2015 | 67.43 | 68.03 | 67.03 | 67.92 | 796,425 | +0.71(+1.06%) |
Jul 27, 2015 | 67.41 | 67.63 | 66.91 | 67.21 | 1,070,933 | -0.55(-0.81%) |
Jul 24, 2015 | 68.60 | 68.80 | 67.67 | 67.75 | 601,239 | -0.85(-1.24%) |
Jul 23, 2015 | 68.58 | 69.18 | 68.31 | 68.60 | 706,128 | +0.10(+0.15%) |
Jul 22, 2015 | 68.40 | 68.67 | 67.79 | 68.50 | 929,558 | -0.02(-0.03%) |
Jul 21, 2015 | 69.10 | 69.65 | 68.49 | 68.53 | 1,243,421 | -0.73(-1.06%) |
Jul 20, 2015 | 69.66 | 70.02 | 67.90 | 69.26 | 2,003,427 | -1.43(-2.02%) |
Jul 17, 2015 | 70.49 | 70.87 | 70.15 | 70.69 | 885,915 | -0.18(-0.25%) |
Jul 16, 2015 | 70.94 | 70.98 | 70.64 | 70.87 | 549,135 | +0.30(+0.42%) |
Jul 15, 2015 | 70.23 | 70.63 | 69.81 | 70.57 | 863,851 | +0.22(+0.31%) |
Jul 14, 2015 | 70.55 | 70.69 | 69.93 | 70.35 | 1,691,546 | -0.21(-0.30%) |
Jul 13, 2015 | 69.96 | 70.60 | 69.63 | 70.56 | 833,810 | +1.17(+1.69%) |
Jul 10, 2015 | 69.56 | 69.64 | 68.60 | 69.39 | 886,033 | +0.55(+0.80%) |
Jul 09, 2015 | 69.35 | 69.37 | 68.60 | 68.84 | 820,352 | +0.33(+0.48%) |
Jul 08, 2015 | 69.35 | 69.35 | 68.49 | 68.51 | 838,966 | -1.24(-1.78%) |
Jul 07, 2015 | 69.60 | 69.80 | 68.56 | 69.75 | 729,798 | -0.04(-0.06%) |
Jul 06, 2015 | 69.93 | 70.50 | 69.45 | 69.79 | 1,093,729 | -0.42(-0.60%) |
Jul 02, 2015 | 70.83 | 70.21 | 70.21 | 70.21 | 637,553 | -0.49(-0.69%) |
Jul 01, 2015 | 69.77 | 70.80 | 69.68 | 70.70 | 917,440 | +0.88(+1.26%) |
Jun 30, 2015 | 70.19 | 70.37 | 69.70 | 69.82 | 993,057 | +0.19(+0.28%) |
Jun 29, 2015 | 71.03 | 71.15 | 69.54 | 69.63 | 1,007,281 | -2.18(-3.03%) |
Jun 26, 2015 | 71.80 | 72.10 | 71.55 | 71.80 | 502,033 | +0.37(+0.51%) |
Jun 25, 2015 | 71.61 | 71.78 | 71.17 | 71.43 | 567,114 | -0.12(-0.16%) |
Jun 24, 2015 | 71.94 | 72.19 | 71.54 | 71.55 | 552,196 | -0.41(-0.56%) |
Jun 23, 2015 | 72.15 | 72.33 | 71.82 | 71.96 | 348,341 | -0.01(-0.01%) |
Jun 22, 2015 | 72.28 | 72.43 | 71.74 | 71.97 | 388,892 | +0.05(+0.08%) |
Jun 19, 2015 | 72.14 | 72.43 | 71.88 | 71.91 | 813,439 | -0.33(-0.45%) |
Jun 18, 2015 | 71.80 | 72.49 | 71.58 | 72.24 | 691,417 | +1.12(+1.58%) |
Jun 17, 2015 | 71.10 | 71.45 | 70.68 | 71.12 | 472,201 | +0.30(+0.42%) |
Jun 16, 2015 | 70.49 | 70.92 | 70.42 | 70.82 | 366,488 | +0.25(+0.35%) |
Jun 15, 2015 | 70.30 | 70.65 | 70.07 | 70.57 | 716,978 | -0.27(-0.39%) |
Jun 12, 2015 | 70.64 | 70.92 | 70.27 | 70.84 | 614,579 | -0.01(-0.01%) |
Jun 11, 2015 | 71.36 | 71.65 | 70.76 | 70.85 | 772,257 | -0.45(-0.63%) |
Jun 10, 2015 | 70.79 | 71.62 | 70.70 | 71.30 | 618,299 | +0.94(+1.33%) |
Jun 09, 2015 | 70.76 | 70.95 | 70.31 | 70.37 | 728,399 | -0.48(-0.67%) |
Jun 08, 2015 | 71.04 | 71.31 | 70.80 | 70.84 | 738,510 | -0.54(-0.75%) |
Jun 05, 2015 | 70.98 | 71.43 | 70.65 | 71.38 | 848,323 | +0.41(+0.58%) |
Jun 04, 2015 | 71.62 | 71.65 | 70.68 | 70.97 | 883,902 | +0.19(+0.28%) |
Jun 03, 2015 | 70.38 | 70.84 | 69.99 | 70.77 | 635,597 | +0.80(+1.14%) |
Jun 02, 2015 | 69.72 | 70.27 | 69.48 | 69.97 | 653,485 | +0.09(+0.12%) |
Jun 01, 2015 | 70.13 | 70.41 | 69.63 | 69.89 | 958,974 | -0.19(-0.27%) |
May 29, 2015 | 71.43 | 71.43 | 69.95 | 70.07 | 1,605,730 | -1.50(-2.10%) |
May 28, 2015 | 71.99 | 72.11 | 71.23 | 71.58 | 514,409 | -0.36(-0.50%) |
May 27, 2015 | 71.96 | 72.08 | 71.36 | 71.93 | 533,555 | +0.22(+0.31%) |
May 26, 2015 | 72.16 | 72.61 | 71.49 | 71.71 | 814,521 | -0.74(-1.03%) |
May 22, 2015 | 72.54 | 72.45 | 72.45 | 72.45 | 526,501 | -0.02(-0.03%) |
May 21, 2015 | 72.36 | 72.67 | 72.03 | 72.47 | 542,883 | -0.13(-0.18%) |
May 20, 2015 | 72.74 | 72.95 | 72.06 | 72.61 | 726,636 | +0.03(+0.04%) |
May 19, 2015 | 72.77 | 72.97 | 72.32 | 72.58 | 502,421 | -0.05(-0.06%) |
May 18, 2015 | 72.64 | 73.08 | 72.31 | 72.62 | 501,546 | -0.06(-0.09%) |
May 15, 2015 | 72.82 | 72.95 | 72.42 | 72.68 | 1,615,554 | -0.15(-0.21%) |
May 14, 2015 | 72.20 | 72.88 | 71.65 | 72.84 | 891,230 | +1.05(+1.46%) |
May 13, 2015 | 72.84 | 73.17 | 71.68 | 71.79 | 1,218,253 | -1.02(-1.40%) |
May 12, 2015 | 72.61 | 73.01 | 72.20 | 72.82 | 899,567 | -0.15(-0.21%) |
May 11, 2015 | 72.68 | 73.38 | 72.44 | 72.97 | 1,590,364 | +0.10(+0.14%) |
May 08, 2015 | 72.40 | 73.05 | 72.20 | 72.87 | 988,296 | +1.15(+1.61%) |
May 07, 2015 | 71.27 | 72.02 | 71.06 | 71.72 | 587,477 | +0.74(+1.04%) |
May 06, 2015 | 71.28 | 71.51 | 70.56 | 70.98 | 522,772 | -0.13(-0.19%) |
May 05, 2015 | 71.79 | 72.16 | 71.04 | 71.11 | 656,316 | -0.79(-1.10%) |
May 04, 2015 | 71.70 | 72.02 | 71.43 | 71.90 | 929,739 | +1.05(+1.49%) |