Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 74.31 | 74.50 | 73.66 | 74.04 | 215,614 | -0.14(-0.19%) |
Jul 30, 2015 | 71.66 | 74.38 | 71.39 | 74.18 | 308,183 | +2.53(+3.53%) |
Jul 29, 2015 | 72.53 | 74.36 | 71.59 | 71.65 | 424,801 | +0.14(+0.20%) |
Jul 28, 2015 | 71.38 | 71.59 | 70.91 | 71.51 | 295,687 | +0.28(+0.40%) |
Jul 27, 2015 | 70.97 | 72.23 | 70.79 | 71.22 | 264,600 | -0.10(-0.14%) |
Jul 24, 2015 | 71.43 | 71.64 | 70.99 | 71.32 | 311,583 | +0.14(+0.19%) |
Jul 23, 2015 | 72.39 | 72.68 | 71.15 | 71.19 | 252,125 | -0.86(-1.20%) |
Jul 22, 2015 | 71.01 | 72.14 | 70.68 | 72.05 | 178,903 | +0.80(+1.13%) |
Jul 21, 2015 | 71.17 | 71.44 | 70.81 | 71.25 | 275,535 | +0.09(+0.13%) |
Jul 20, 2015 | 70.67 | 71.29 | 70.43 | 71.15 | 251,287 | +0.61(+0.86%) |
Jul 17, 2015 | 70.90 | 71.09 | 70.07 | 70.55 | 116,186 | -0.31(-0.43%) |
Jul 16, 2015 | 70.35 | 70.93 | 70.28 | 70.85 | 117,827 | +0.70(+1.00%) |
Jul 15, 2015 | 70.41 | 70.83 | 69.93 | 70.15 | 135,094 | -0.31(-0.44%) |
Jul 14, 2015 | 70.83 | 71.17 | 70.44 | 70.46 | 85,115 | -0.37(-0.52%) |
Jul 13, 2015 | 70.52 | 71.00 | 70.27 | 70.83 | 181,417 | +0.51(+0.72%) |
Jul 10, 2015 | 69.84 | 70.49 | 69.62 | 70.33 | 141,437 | +1.00(+1.45%) |
Jul 09, 2015 | 70.74 | 71.07 | 69.13 | 69.32 | 258,996 | -0.86(-1.23%) |
Jul 08, 2015 | 70.29 | 70.63 | 69.89 | 70.18 | 206,594 | -0.48(-0.67%) |
Jul 07, 2015 | 69.76 | 70.92 | 68.85 | 70.66 | 325,828 | -0.14(-0.19%) |
Jul 06, 2015 | 69.89 | 71.05 | 69.89 | 70.80 | 97,465 | +0.45(+0.64%) |
Jul 02, 2015 | 70.77 | 70.35 | 70.35 | 70.35 | 65,185 | -0.19(-0.27%) |
Jul 01, 2015 | 70.90 | 71.25 | 70.31 | 70.54 | 120,055 | +0.01(+0.01%) |
Jun 30, 2015 | 70.52 | 70.93 | 70.17 | 70.53 | 189,943 | +0.63(+0.91%) |
Jun 29, 2015 | 70.10 | 70.29 | 69.79 | 69.90 | 238,798 | -0.51(-0.73%) |
Jun 26, 2015 | 70.81 | 71.00 | 70.28 | 70.41 | 473,781 | -0.18(-0.25%) |
Jun 25, 2015 | 70.63 | 70.84 | 70.38 | 70.59 | 127,249 | +0.16(+0.23%) |
Jun 24, 2015 | 70.47 | 71.00 | 70.38 | 70.43 | 124,883 | -0.19(-0.26%) |
Jun 23, 2015 | 71.37 | 71.37 | 70.24 | 70.61 | 136,093 | -0.34(-0.48%) |
Jun 22, 2015 | 70.88 | 71.34 | 70.82 | 70.95 | 108,461 | +0.19(+0.27%) |
Jun 19, 2015 | 70.95 | 71.19 | 70.56 | 70.76 | 142,780 | -0.06(-0.09%) |
Jun 18, 2015 | 70.88 | 71.41 | 70.67 | 70.83 | 151,986 | +0.03(+0.04%) |
Jun 17, 2015 | 70.70 | 71.04 | 70.45 | 70.80 | 97,371 | +0.27(+0.38%) |
Jun 16, 2015 | 69.99 | 70.83 | 69.71 | 70.53 | 146,198 | +0.34(+0.49%) |
Jun 15, 2015 | 69.74 | 70.39 | 69.45 | 70.18 | 155,897 | -0.19(-0.26%) |
Jun 12, 2015 | 70.48 | 70.85 | 70.33 | 70.37 | 183,986 | -0.16(-0.23%) |
Jun 11, 2015 | 70.35 | 70.91 | 70.31 | 70.53 | 147,881 | +0.25(+0.35%) |
Jun 10, 2015 | 70.00 | 70.90 | 69.84 | 70.28 | 155,716 | +0.63(+0.90%) |
Jun 09, 2015 | 69.46 | 69.77 | 69.11 | 69.65 | 152,541 | -0.08(-0.11%) |
Jun 08, 2015 | 69.77 | 70.11 | 69.33 | 69.73 | 295,136 | +0.00(+0.00%) |
Jun 05, 2015 | 69.72 | 69.77 | 68.59 | 69.73 | 374,061 | +0.17(+0.24%) |
Jun 04, 2015 | 69.88 | 70.25 | 69.36 | 69.56 | 422,154 | -0.69(-0.98%) |
Jun 03, 2015 | 69.49 | 70.38 | 69.10 | 70.25 | 266,199 | +1.04(+1.51%) |
Jun 02, 2015 | 68.89 | 69.49 | 68.77 | 69.21 | 234,140 | +0.17(+0.25%) |
Jun 01, 2015 | 68.84 | 69.25 | 68.38 | 69.04 | 196,893 | +0.18(+0.27%) |
May 29, 2015 | 69.10 | 69.72 | 68.45 | 68.86 | 162,174 | -0.54(-0.77%) |
May 28, 2015 | 69.05 | 69.46 | 68.74 | 69.39 | 226,229 | +0.06(+0.09%) |
May 27, 2015 | 68.78 | 69.58 | 68.78 | 69.33 | 146,775 | +0.56(+0.82%) |
May 26, 2015 | 68.93 | 69.20 | 68.27 | 68.77 | 177,185 | -0.32(-0.47%) |
May 22, 2015 | 69.02 | 69.09 | 69.09 | 69.09 | 264,633 | +0.01(+0.01%) |
May 21, 2015 | 69.06 | 69.49 | 68.88 | 69.08 | 195,298 | -0.14(-0.20%) |
May 20, 2015 | 68.21 | 69.49 | 68.14 | 69.22 | 159,368 | +0.59(+0.85%) |
May 19, 2015 | 67.74 | 69.15 | 67.45 | 68.64 | 187,111 | +1.01(+1.49%) |
May 18, 2015 | 67.16 | 67.80 | 67.02 | 67.63 | 203,703 | +0.04(+0.05%) |
May 15, 2015 | 67.93 | 68.20 | 67.35 | 67.59 | 130,476 | -0.18(-0.27%) |
May 14, 2015 | 67.97 | 68.53 | 67.37 | 67.78 | 222,778 | -0.02(-0.03%) |
May 13, 2015 | 67.76 | 68.37 | 67.62 | 67.80 | 421,841 | +0.07(+0.10%) |
May 12, 2015 | 68.02 | 68.12 | 67.15 | 67.73 | 161,973 | -0.59(-0.87%) |
May 11, 2015 | 68.69 | 68.82 | 68.16 | 68.32 | 208,089 | -0.54(-0.79%) |
May 08, 2015 | 69.60 | 69.83 | 68.84 | 68.86 | 294,203 | -0.09(-0.13%) |
May 07, 2015 | 67.59 | 69.15 | 67.16 | 68.96 | 428,732 | +1.44(+2.13%) |
May 06, 2015 | 67.40 | 67.75 | 66.70 | 67.52 | 399,912 | +0.07(+0.10%) |
May 05, 2015 | 67.88 | 67.88 | 67.04 | 67.45 | 385,069 | -0.43(-0.63%) |
May 04, 2015 | 67.19 | 68.17 | 67.10 | 67.88 | 363,240 | +0.71(+1.06%) |