Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 71.19 | 72.48 | 69.90 | 71.58 | 2,372,216 | +0.89(+1.26%) |
Jul 30, 2015 | 70.65 | 71.00 | 69.96 | 70.69 | 1,919,432 | +0.18(+0.26%) |
Jul 29, 2015 | 68.72 | 71.31 | 68.38 | 70.51 | 2,105,860 | +2.20(+3.22%) |
Jul 28, 2015 | 68.94 | 69.30 | 66.87 | 68.31 | 2,955,589 | -0.73(-1.06%) |
Jul 27, 2015 | 70.20 | 71.08 | 68.47 | 69.04 | 2,178,695 | -3.80(-5.22%) |
Jul 24, 2015 | 75.00 | 75.82 | 71.83 | 72.84 | 1,710,771 | -2.31(-3.07%) |
Jul 23, 2015 | 74.58 | 77.37 | 74.39 | 75.15 | 1,771,487 | +0.97(+1.31%) |
Jul 22, 2015 | 74.06 | 75.00 | 72.87 | 74.18 | 920,498 | +0.00(+0.00%) |
Jul 21, 2015 | 72.84 | 75.06 | 72.29 | 74.18 | 2,908,483 | +1.40(+1.92%) |
Jul 20, 2015 | 72.14 | 73.55 | 71.28 | 72.78 | 2,095,963 | +0.90(+1.25%) |
Jul 17, 2015 | 72.32 | 72.79 | 71.31 | 71.88 | 1,413,429 | +0.00(+0.00%) |
Jul 16, 2015 | 71.44 | 73.14 | 71.18 | 71.88 | 1,536,327 | +1.66(+2.36%) |
Jul 15, 2015 | 73.70 | 73.71 | 69.95 | 70.22 | 2,537,424 | -4.11(-5.53%) |
Jul 14, 2015 | 74.19 | 74.95 | 73.11 | 74.33 | 1,249,984 | +0.52(+0.70%) |
Jul 13, 2015 | 73.60 | 74.74 | 72.99 | 73.81 | 1,659,312 | +0.54(+0.74%) |
Jul 10, 2015 | 73.56 | 73.66 | 71.71 | 73.27 | 1,851,340 | +1.79(+2.50%) |
Jul 09, 2015 | 72.04 | 72.95 | 70.28 | 71.48 | 2,910,812 | +2.13(+3.07%) |
Jul 08, 2015 | 67.36 | 70.83 | 67.36 | 69.35 | 4,328,384 | -1.75(-2.46%) |
Jul 07, 2015 | 69.19 | 71.31 | 63.00 | 71.10 | 8,797,127 | -0.43(-0.60%) |
Jul 06, 2015 | 69.94 | 71.84 | 68.90 | 71.53 | 2,624,104 | +0.24(+0.34%) |
Jul 02, 2015 | 70.99 | 71.29 | 71.29 | 71.29 | 3,318,200 | +0.30(+0.42%) |
Jul 01, 2015 | 73.54 | 73.85 | 70.78 | 70.99 | 1,847,434 | -1.63(-2.24%) |
Jun 30, 2015 | 71.91 | 72.75 | 71.44 | 72.62 | 1,821,491 | +2.01(+2.85%) |
Jun 29, 2015 | 71.56 | 72.05 | 70.27 | 70.61 | 1,640,536 | -2.66(-3.63%) |
Jun 26, 2015 | 72.00 | 73.59 | 71.64 | 73.27 | 2,819,251 | -0.58(-0.79%) |
Jun 25, 2015 | 73.35 | 74.00 | 72.74 | 73.85 | 2,409,510 | +0.93(+1.28%) |
Jun 24, 2015 | 74.50 | 74.50 | 72.51 | 72.92 | 1,722,540 | -1.03(-1.40%) |
Jun 23, 2015 | 74.87 | 75.10 | 73.54 | 73.95 | 2,654,063 | +0.09(+0.13%) |
Jun 22, 2015 | 72.54 | 74.11 | 72.53 | 73.86 | 2,861,542 | +2.22(+3.09%) |
Jun 19, 2015 | 74.37 | 74.48 | 71.60 | 71.64 | 5,961,420 | -3.37(-4.49%) |
Jun 18, 2015 | 74.50 | 75.49 | 72.30 | 75.01 | 6,087,080 | -0.40(-0.53%) |
Jun 17, 2015 | 76.62 | 77.00 | 75.08 | 75.41 | 2,399,253 | -0.30(-0.40%) |
Jun 16, 2015 | 75.66 | 76.13 | 73.56 | 75.71 | 2,868,837 | -0.42(-0.55%) |
Jun 15, 2015 | 76.35 | 76.67 | 75.25 | 76.13 | 2,608,896 | -1.26(-1.63%) |
Jun 12, 2015 | 74.77 | 77.91 | 74.57 | 77.39 | 5,534,324 | -0.11(-0.14%) |
Jun 11, 2015 | 76.42 | 78.64 | 76.41 | 77.50 | 3,027,140 | +1.33(+1.75%) |
Jun 10, 2015 | 74.49 | 76.29 | 74.10 | 76.17 | 1,540,128 | +1.50(+2.01%) |
Jun 09, 2015 | 74.42 | 75.10 | 72.87 | 74.67 | 1,743,618 | +0.33(+0.44%) |
Jun 08, 2015 | 75.89 | 76.65 | 74.30 | 74.34 | 1,608,718 | -1.73(-2.27%) |
Jun 05, 2015 | 75.07 | 77.55 | 74.71 | 76.07 | 2,139,684 | +1.00(+1.33%) |
Jun 04, 2015 | 74.40 | 75.86 | 73.70 | 75.07 | 2,835,490 | +0.19(+0.25%) |
Jun 03, 2015 | 76.79 | 76.98 | 74.45 | 74.88 | 4,350,191 | -2.16(-2.80%) |
Jun 02, 2015 | 76.51 | 77.90 | 72.44 | 77.04 | 9,341,544 | -4.59(-5.62%) |
Jun 01, 2015 | 80.30 | 82.76 | 80.30 | 81.63 | 2,734,202 | +1.76(+2.20%) |
May 29, 2015 | 80.05 | 80.73 | 79.64 | 79.87 | 2,058,777 | -0.35(-0.44%) |
May 28, 2015 | 78.81 | 80.84 | 77.80 | 80.22 | 3,063,894 | -1.30(-1.59%) |
May 27, 2015 | 82.00 | 83.81 | 80.75 | 81.52 | 2,410,482 | -0.47(-0.58%) |
May 26, 2015 | 87.23 | 87.62 | 80.70 | 81.99 | 7,358,040 | -2.64(-3.12%) |
May 22, 2015 | 77.95 | 84.63 | 84.63 | 84.63 | 28,993,400 | +12.64(+17.56%) |
May 21, 2015 | 72.30 | 72.34 | 71.44 | 71.99 | 2,158,582 | +0.05(+0.07%) |
May 20, 2015 | 71.95 | 72.48 | 70.79 | 71.94 | 1,896,604 | -0.55(-0.76%) |
May 19, 2015 | 72.42 | 73.48 | 72.24 | 72.49 | 1,565,787 | +0.51(+0.71%) |
May 18, 2015 | 72.77 | 72.88 | 70.65 | 71.98 | 2,010,871 | +0.01(+0.01%) |
May 15, 2015 | 71.50 | 74.27 | 71.13 | 71.97 | 3,714,916 | +0.83(+1.17%) |
May 14, 2015 | 73.96 | 76.00 | 70.57 | 71.14 | 12,045,582 | +5.78(+8.84%) |
May 13, 2015 | 64.90 | 66.15 | 64.12 | 65.36 | 3,329,820 | +0.23(+0.35%) |
May 12, 2015 | 63.40 | 65.33 | 63.38 | 65.13 | 2,531,145 | +1.38(+2.16%) |
May 11, 2015 | 64.19 | 64.92 | 63.62 | 63.75 | 3,700,410 | -0.04(-0.06%) |
May 08, 2015 | 65.19 | 65.50 | 63.50 | 63.79 | 1,316,934 | -0.77(-1.19%) |
May 07, 2015 | 64.32 | 64.64 | 62.90 | 64.56 | 2,731,178 | +1.23(+1.94%) |
May 06, 2015 | 63.27 | 63.69 | 62.28 | 63.33 | 1,995,343 | +0.34(+0.54%) |
May 05, 2015 | 63.01 | 64.14 | 62.29 | 62.99 | 6,385,351 | -1.17(-1.82%) |
May 04, 2015 | 64.00 | 65.30 | 64.00 | 64.16 | 2,415,663 | +0.36(+0.56%) |