Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 79.57 | 80.73 | 79.29 | 79.74 | 9,576,905 | +0.55(+0.70%) |
Jul 30, 2015 | 77.92 | 79.32 | 77.92 | 79.19 | 6,728,018 | +0.77(+0.98%) |
Jul 29, 2015 | 77.84 | 78.56 | 77.45 | 78.42 | 7,522,449 | +0.70(+0.90%) |
Jul 28, 2015 | 77.04 | 77.79 | 76.91 | 77.72 | 6,090,299 | +1.03(+1.34%) |
Jul 27, 2015 | 76.65 | 77.25 | 76.41 | 76.69 | 7,287,069 | -0.05(-0.06%) |
Jul 24, 2015 | 77.78 | 77.78 | 76.73 | 76.73 | 6,956,485 | -0.79(-1.02%) |
Jul 23, 2015 | 78.97 | 79.05 | 76.77 | 77.52 | 13,000,186 | -0.39(-0.50%) |
Jul 22, 2015 | 78.02 | 78.45 | 77.80 | 77.92 | 6,752,970 | +0.21(+0.27%) |
Jul 21, 2015 | 77.93 | 78.03 | 77.42 | 77.71 | 5,268,004 | -0.14(-0.17%) |
Jul 20, 2015 | 78.08 | 78.42 | 77.77 | 77.84 | 6,195,562 | -0.01(-0.01%) |
Jul 17, 2015 | 78.01 | 78.43 | 77.45 | 77.85 | 8,052,483 | -0.29(-0.37%) |
Jul 16, 2015 | 79.14 | 79.14 | 77.62 | 78.14 | 9,638,266 | -0.97(-1.22%) |
Jul 15, 2015 | 78.37 | 79.55 | 78.13 | 79.11 | 9,483,654 | +0.23(+0.29%) |
Jul 14, 2015 | 78.35 | 79.09 | 78.22 | 78.87 | 7,196,179 | +0.28(+0.36%) |
Jul 13, 2015 | 78.25 | 78.65 | 78.01 | 78.59 | 5,734,230 | +0.62(+0.80%) |
Jul 10, 2015 | 77.65 | 78.08 | 77.41 | 77.97 | 6,486,318 | +0.93(+1.20%) |
Jul 09, 2015 | 77.17 | 77.67 | 77.01 | 77.05 | 6,866,115 | +0.52(+0.68%) |
Jul 08, 2015 | 76.37 | 77.13 | 76.37 | 76.53 | 6,154,554 | -0.67(-0.87%) |
Jul 07, 2015 | 76.60 | 77.27 | 76.05 | 77.20 | 6,004,383 | +0.82(+1.08%) |
Jul 06, 2015 | 76.57 | 76.88 | 76.06 | 76.37 | 4,824,741 | -0.42(-0.54%) |
Jul 02, 2015 | 76.76 | 76.79 | 76.79 | 76.79 | 4,071,353 | +0.33(+0.43%) |
Jul 01, 2015 | 75.94 | 76.51 | 75.64 | 76.46 | 5,568,296 | +0.55(+0.73%) |
Jun 30, 2015 | 76.60 | 76.89 | 75.49 | 75.91 | 8,335,848 | -0.30(-0.39%) |
Jun 29, 2015 | 77.15 | 77.64 | 76.19 | 76.21 | 10,536,022 | -1.48(-1.90%) |
Jun 26, 2015 | 76.76 | 77.73 | 76.60 | 77.68 | 7,563,741 | +1.20(+1.57%) |
Jun 25, 2015 | 77.21 | 77.38 | 76.48 | 76.49 | 5,384,813 | -0.68(-0.88%) |
Jun 24, 2015 | 77.25 | 77.81 | 77.17 | 77.17 | 4,918,252 | -0.43(-0.56%) |
Jun 23, 2015 | 77.92 | 78.22 | 77.55 | 77.60 | 5,687,870 | +0.25(+0.32%) |
Jun 22, 2015 | 76.90 | 77.48 | 76.77 | 77.35 | 4,875,828 | +0.63(+0.82%) |
Jun 19, 2015 | 76.97 | 77.56 | 76.64 | 76.72 | 10,368,870 | -0.07(-0.09%) |
Jun 18, 2015 | 76.41 | 77.16 | 76.08 | 76.79 | 6,388,376 | +0.76(+1.00%) |
Jun 17, 2015 | 75.49 | 76.27 | 75.49 | 76.03 | 4,935,602 | +0.47(+0.62%) |
Jun 16, 2015 | 75.26 | 75.59 | 75.14 | 75.56 | 3,875,823 | +0.26(+0.35%) |
Jun 15, 2015 | 75.65 | 75.86 | 75.07 | 75.30 | 7,341,132 | -0.61(-0.80%) |
Jun 12, 2015 | 76.19 | 76.29 | 75.86 | 75.90 | 4,636,762 | -0.42(-0.55%) |
Jun 11, 2015 | 76.25 | 76.92 | 76.25 | 76.33 | 5,264,828 | +0.23(+0.30%) |
Jun 10, 2015 | 75.87 | 76.36 | 75.70 | 76.10 | 6,047,201 | +0.46(+0.60%) |
Jun 09, 2015 | 76.27 | 76.30 | 75.45 | 75.64 | 9,732,075 | -0.47(-0.62%) |
Jun 08, 2015 | 76.65 | 76.69 | 76.06 | 76.11 | 5,753,607 | -0.18(-0.23%) |
Jun 05, 2015 | 76.60 | 76.73 | 76.23 | 76.29 | 4,958,548 | -0.61(-0.80%) |
Jun 04, 2015 | 76.89 | 77.43 | 76.66 | 76.90 | 5,889,740 | -0.17(-0.22%) |
Jun 03, 2015 | 76.96 | 77.51 | 76.63 | 77.07 | 5,217,040 | +0.18(+0.24%) |
Jun 02, 2015 | 76.89 | 77.43 | 76.50 | 76.89 | 5,548,351 | +0.06(+0.07%) |
Jun 01, 2015 | 76.53 | 77.38 | 76.53 | 76.83 | 6,160,661 | +0.23(+0.30%) |
May 29, 2015 | 77.92 | 78.07 | 76.53 | 76.60 | 8,064,233 | -0.44(-0.57%) |
May 28, 2015 | 78.25 | 78.42 | 76.81 | 77.04 | 12,779,269 | -1.06(-1.36%) |
May 27, 2015 | 78.34 | 78.50 | 77.74 | 78.10 | 10,269,511 | +0.16(+0.20%) |
May 26, 2015 | 78.25 | 78.53 | 77.61 | 77.94 | 8,998,371 | -0.42(-0.54%) |
May 22, 2015 | 78.49 | 78.36 | 78.36 | 78.36 | 5,759,839 | -0.23(-0.29%) |
May 21, 2015 | 79.07 | 79.13 | 78.42 | 78.59 | 5,975,783 | -0.66(-0.83%) |
May 20, 2015 | 79.86 | 79.94 | 78.70 | 79.25 | 7,813,367 | -0.45(-0.57%) |
May 19, 2015 | 77.65 | 80.02 | 77.30 | 79.70 | 13,653,919 | +2.11(+2.71%) |
May 18, 2015 | 77.55 | 77.77 | 77.28 | 77.59 | 5,180,425 | -0.02(-0.02%) |
May 15, 2015 | 77.37 | 78.40 | 77.24 | 77.61 | 9,609,901 | +0.26(+0.34%) |
May 14, 2015 | 77.31 | 77.47 | 77.01 | 77.35 | 5,992,852 | +0.28(+0.37%) |
May 13, 2015 | 77.63 | 77.96 | 77.01 | 77.06 | 8,245,144 | -0.47(-0.61%) |
May 12, 2015 | 77.09 | 77.85 | 76.72 | 77.54 | 6,124,227 | +0.35(+0.45%) |
May 11, 2015 | 77.63 | 77.89 | 76.91 | 77.19 | 5,209,284 | -0.57(-0.73%) |
May 08, 2015 | 77.73 | 78.49 | 77.41 | 77.76 | 9,528,846 | +1.15(+1.50%) |
May 07, 2015 | 76.21 | 77.05 | 76.09 | 76.61 | 6,340,600 | +0.31(+0.40%) |
May 06, 2015 | 76.07 | 76.52 | 75.89 | 76.30 | 8,354,161 | +0.21(+0.27%) |
May 05, 2015 | 76.30 | 76.30 | 75.65 | 76.10 | 9,647,558 | +0.00(+0.00%) |
May 04, 2015 | 76.44 | 78.08 | 76.03 | 76.10 | 10,634,498 | -1.32(-1.71%) |