Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 74.93 | 75.96 | 74.64 | 75.37 | 161,758 | +0.69(+0.92%) |
Jul 30, 2015 | 73.30 | 74.94 | 72.78 | 74.68 | 127,690 | +0.61(+0.82%) |
Jul 29, 2015 | 74.24 | 74.74 | 73.83 | 74.07 | 330,967 | -0.31(-0.42%) |
Jul 28, 2015 | 74.01 | 75.14 | 72.77 | 74.38 | 314,259 | +0.35(+0.47%) |
Jul 27, 2015 | 76.05 | 76.75 | 73.62 | 74.03 | 399,768 | -2.37(-3.10%) |
Jul 24, 2015 | 76.74 | 79.95 | 76.18 | 76.40 | 666,896 | -0.17(-0.22%) |
Jul 23, 2015 | 71.63 | 79.90 | 71.00 | 76.57 | 1,066,876 | +7.96(+11.60%) |
Jul 22, 2015 | 67.60 | 69.64 | 67.08 | 68.61 | 439,101 | +0.81(+1.19%) |
Jul 21, 2015 | 68.68 | 68.80 | 67.00 | 67.80 | 260,205 | -1.06(-1.54%) |
Jul 20, 2015 | 69.11 | 69.24 | 67.88 | 68.86 | 181,241 | -0.29(-0.42%) |
Jul 17, 2015 | 69.90 | 70.24 | 68.52 | 69.15 | 159,896 | -0.80(-1.14%) |
Jul 16, 2015 | 69.51 | 70.33 | 69.51 | 69.95 | 147,331 | +0.54(+0.78%) |
Jul 15, 2015 | 69.90 | 69.90 | 68.98 | 69.41 | 101,144 | -0.47(-0.67%) |
Jul 14, 2015 | 69.73 | 69.99 | 69.15 | 69.88 | 102,005 | +0.17(+0.24%) |
Jul 13, 2015 | 69.62 | 70.00 | 69.29 | 69.71 | 131,140 | +0.24(+0.35%) |
Jul 10, 2015 | 69.43 | 69.63 | 68.72 | 69.47 | 179,079 | +0.46(+0.67%) |
Jul 09, 2015 | 68.82 | 69.16 | 67.86 | 69.01 | 234,799 | +0.59(+0.86%) |
Jul 08, 2015 | 68.24 | 68.65 | 67.99 | 68.42 | 248,442 | -0.44(-0.64%) |
Jul 07, 2015 | 68.31 | 69.00 | 68.04 | 68.86 | 196,216 | +0.56(+0.82%) |
Jul 06, 2015 | 68.02 | 68.59 | 67.09 | 68.30 | 189,467 | -0.09(-0.13%) |
Jul 02, 2015 | 67.60 | 68.39 | 68.39 | 68.39 | 183,300 | +0.68(+1.00%) |
Jul 01, 2015 | 67.93 | 68.50 | 66.77 | 67.71 | 161,383 | +0.23(+0.34%) |
Jun 30, 2015 | 66.97 | 67.68 | 66.52 | 67.48 | 152,152 | +0.77(+1.15%) |
Jun 29, 2015 | 67.24 | 67.81 | 66.36 | 66.71 | 178,555 | -1.00(-1.48%) |
Jun 26, 2015 | 68.40 | 69.09 | 67.29 | 67.71 | 151,203 | -0.70(-1.02%) |
Jun 25, 2015 | 68.26 | 68.84 | 68.16 | 68.41 | 111,680 | +0.22(+0.32%) |
Jun 24, 2015 | 68.08 | 68.34 | 67.72 | 68.19 | 203,242 | +0.09(+0.13%) |
Jun 23, 2015 | 67.57 | 68.26 | 67.20 | 68.10 | 162,848 | +0.43(+0.64%) |
Jun 22, 2015 | 68.37 | 68.55 | 67.50 | 67.67 | 93,857 | -0.57(-0.84%) |
Jun 19, 2015 | 67.99 | 68.48 | 67.67 | 68.24 | 220,178 | +0.46(+0.68%) |
Jun 18, 2015 | 68.32 | 68.36 | 67.50 | 67.78 | 159,315 | -0.58(-0.85%) |
Jun 17, 2015 | 67.72 | 68.47 | 67.40 | 68.36 | 254,189 | +0.64(+0.95%) |
Jun 16, 2015 | 67.85 | 68.20 | 67.04 | 67.72 | 256,535 | -0.30(-0.44%) |
Jun 15, 2015 | 67.40 | 68.00 | 67.40 | 68.02 | 105,264 | -0.03(-0.04%) |
Jun 12, 2015 | 67.98 | 68.19 | 66.66 | 68.05 | 231,312 | -0.34(-0.50%) |
Jun 11, 2015 | 68.37 | 69.17 | 68.05 | 68.39 | 215,144 | +0.30(+0.44%) |
Jun 10, 2015 | 67.88 | 68.62 | 67.80 | 68.09 | 154,942 | +0.52(+0.77%) |
Jun 09, 2015 | 67.38 | 68.27 | 67.38 | 67.57 | 106,795 | +0.08(+0.12%) |
Jun 08, 2015 | 66.82 | 67.98 | 66.34 | 67.49 | 188,183 | +0.58(+0.87%) |
Jun 05, 2015 | 66.60 | 66.97 | 65.84 | 66.91 | 517,369 | +0.39(+0.59%) |
Jun 04, 2015 | 67.39 | 67.71 | 66.00 | 66.52 | 464,713 | -1.15(-1.70%) |
Jun 03, 2015 | 67.82 | 68.18 | 67.31 | 67.67 | 250,851 | -0.09(-0.13%) |
Jun 02, 2015 | 68.58 | 68.98 | 67.45 | 67.76 | 244,221 | -1.17(-1.70%) |
Jun 01, 2015 | 69.49 | 69.57 | 68.52 | 68.93 | 133,566 | -0.25(-0.36%) |
May 29, 2015 | 69.05 | 69.64 | 68.28 | 69.18 | 327,919 | -0.07(-0.10%) |
May 28, 2015 | 70.06 | 70.20 | 68.97 | 69.25 | 141,166 | -0.70(-1.00%) |
May 27, 2015 | 68.64 | 70.11 | 68.33 | 69.95 | 187,389 | +1.35(+1.97%) |
May 26, 2015 | 69.25 | 69.63 | 68.20 | 68.60 | 272,304 | -0.88(-1.27%) |
May 22, 2015 | 69.34 | 69.48 | 69.48 | 69.48 | 160,000 | -0.07(-0.10%) |
May 21, 2015 | 69.78 | 70.24 | 68.60 | 69.55 | 259,105 | -0.45(-0.64%) |
May 20, 2015 | 70.20 | 70.41 | 69.56 | 70.00 | 127,101 | -0.24(-0.34%) |
May 19, 2015 | 70.22 | 70.54 | 69.87 | 70.24 | 217,911 | +0.21(+0.30%) |
May 18, 2015 | 69.70 | 70.31 | 69.09 | 70.03 | 341,533 | +0.31(+0.44%) |
May 15, 2015 | 70.68 | 71.26 | 69.25 | 69.72 | 363,949 | -0.98(-1.39%) |
May 14, 2015 | 71.46 | 71.63 | 70.58 | 70.70 | 323,262 | -0.55(-0.77%) |
May 13, 2015 | 71.37 | 71.68 | 70.58 | 71.25 | 302,548 | +0.07(+0.10%) |
May 12, 2015 | 71.35 | 71.62 | 70.44 | 71.18 | 309,134 | -0.50(-0.70%) |
May 11, 2015 | 70.69 | 72.22 | 70.69 | 71.68 | 186,043 | +0.86(+1.21%) |
May 08, 2015 | 71.00 | 71.50 | 70.41 | 70.82 | 201,579 | +0.31(+0.44%) |
May 07, 2015 | 70.11 | 70.99 | 69.81 | 70.51 | 176,208 | +0.19(+0.27%) |
May 06, 2015 | 70.21 | 70.82 | 69.70 | 70.32 | 192,140 | +0.12(+0.17%) |
May 05, 2015 | 70.33 | 70.90 | 69.95 | 70.20 | 193,615 | -0.14(-0.20%) |
May 04, 2015 | 71.02 | 72.07 | 70.04 | 70.34 | 173,671 | -0.34(-0.48%) |