Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 80.22 | 80.41 | 79.93 | 80.22 | 1,504,537 | +0.40(+0.50%) |
Jul 30, 2015 | 79.08 | 80.10 | 79.00 | 79.82 | 1,000,624 | +0.32(+0.40%) |
Jul 29, 2015 | 79.09 | 79.66 | 78.70 | 79.50 | 1,309,415 | +0.52(+0.66%) |
Jul 28, 2015 | 77.91 | 79.08 | 77.81 | 78.98 | 1,087,656 | +1.34(+1.73%) |
Jul 27, 2015 | 77.57 | 78.01 | 77.03 | 77.64 | 1,381,904 | -0.28(-0.36%) |
Jul 24, 2015 | 77.46 | 78.35 | 77.30 | 77.92 | 895,766 | +0.66(+0.85%) |
Jul 23, 2015 | 78.93 | 79.37 | 76.43 | 77.26 | 1,261,290 | -1.46(-1.85%) |
Jul 22, 2015 | 78.48 | 79.47 | 78.47 | 78.72 | 1,024,552 | -0.06(-0.08%) |
Jul 21, 2015 | 79.29 | 79.67 | 78.54 | 78.78 | 659,494 | -0.37(-0.47%) |
Jul 20, 2015 | 78.96 | 79.27 | 78.61 | 79.15 | 625,533 | +0.48(+0.61%) |
Jul 17, 2015 | 78.59 | 78.75 | 78.21 | 78.67 | 464,659 | -0.09(-0.11%) |
Jul 16, 2015 | 78.83 | 78.99 | 78.57 | 78.76 | 726,139 | +0.44(+0.56%) |
Jul 15, 2015 | 78.35 | 78.93 | 78.11 | 78.32 | 729,283 | -0.25(-0.32%) |
Jul 14, 2015 | 78.47 | 78.94 | 78.08 | 78.57 | 972,072 | +0.26(+0.33%) |
Jul 13, 2015 | 77.72 | 78.36 | 77.44 | 78.31 | 751,679 | +1.13(+1.46%) |
Jul 10, 2015 | 76.88 | 77.70 | 76.69 | 77.18 | 895,947 | +0.84(+1.10%) |
Jul 09, 2015 | 77.07 | 77.78 | 76.22 | 76.34 | 1,004,674 | +0.21(+0.28%) |
Jul 08, 2015 | 77.06 | 77.16 | 76.13 | 76.13 | 1,096,102 | -1.21(-1.56%) |
Jul 07, 2015 | 75.24 | 77.53 | 75.17 | 77.34 | 1,781,115 | +2.19(+2.91%) |
Jul 06, 2015 | 73.78 | 75.45 | 73.57 | 75.15 | 1,444,609 | +0.97(+1.31%) |
Jul 02, 2015 | 74.53 | 74.18 | 74.18 | 74.18 | 925,600 | -0.39(-0.52%) |
Jul 01, 2015 | 73.31 | 74.57 | 73.16 | 74.57 | 1,631,864 | +1.67(+2.29%) |
Jun 30, 2015 | 73.84 | 73.94 | 72.71 | 72.90 | 1,216,140 | -0.43(-0.59%) |
Jun 29, 2015 | 74.28 | 74.42 | 73.29 | 73.33 | 687,369 | -1.54(-2.06%) |
Jun 26, 2015 | 74.74 | 75.16 | 74.56 | 74.87 | 782,386 | +0.18(+0.24%) |
Jun 25, 2015 | 74.52 | 75.03 | 74.46 | 74.69 | 1,243,350 | +0.27(+0.36%) |
Jun 24, 2015 | 74.33 | 75.36 | 74.33 | 74.42 | 982,069 | +0.17(+0.23%) |
Jun 23, 2015 | 74.58 | 74.82 | 74.24 | 74.25 | 566,947 | -0.43(-0.58%) |
Jun 22, 2015 | 74.89 | 75.33 | 74.65 | 74.68 | 465,734 | +0.08(+0.11%) |
Jun 19, 2015 | 74.77 | 74.99 | 74.47 | 74.60 | 1,283,756 | -0.17(-0.23%) |
Jun 18, 2015 | 74.25 | 75.06 | 74.15 | 74.77 | 718,008 | +0.68(+0.92%) |
Jun 17, 2015 | 73.49 | 74.25 | 73.26 | 74.09 | 840,977 | +0.55(+0.75%) |
Jun 16, 2015 | 72.83 | 73.60 | 72.76 | 73.54 | 719,779 | +0.79(+1.09%) |
Jun 15, 2015 | 73.34 | 73.60 | 72.58 | 72.75 | 1,264,906 | -0.79(-1.07%) |
Jun 12, 2015 | 73.92 | 74.14 | 73.50 | 73.54 | 673,877 | -0.63(-0.85%) |
Jun 11, 2015 | 73.69 | 74.36 | 73.69 | 74.17 | 1,064,619 | +0.13(+0.18%) |
Jun 10, 2015 | 73.62 | 74.31 | 73.40 | 74.04 | 1,089,550 | +0.77(+1.05%) |
Jun 09, 2015 | 73.46 | 73.64 | 72.78 | 73.27 | 1,291,188 | -0.19(-0.26%) |
Jun 08, 2015 | 73.81 | 73.99 | 73.43 | 73.46 | 698,416 | -0.40(-0.54%) |
Jun 05, 2015 | 75.14 | 75.25 | 73.30 | 73.86 | 1,579,105 | -1.40(-1.86%) |
Jun 04, 2015 | 75.81 | 76.09 | 75.14 | 75.26 | 1,082,922 | -0.88(-1.16%) |
Jun 03, 2015 | 76.42 | 76.48 | 75.69 | 76.14 | 1,149,268 | +0.14(+0.18%) |
Jun 02, 2015 | 76.46 | 76.50 | 75.68 | 76.00 | 622,571 | -0.46(-0.60%) |
Jun 01, 2015 | 76.73 | 77.07 | 76.17 | 76.46 | 690,253 | -0.18(-0.23%) |
May 29, 2015 | 76.86 | 77.09 | 76.25 | 76.64 | 883,888 | -0.35(-0.45%) |
May 28, 2015 | 77.14 | 77.51 | 76.64 | 76.99 | 900,897 | -0.38(-0.49%) |
May 27, 2015 | 76.66 | 77.46 | 76.48 | 77.37 | 824,762 | +0.93(+1.22%) |
May 26, 2015 | 76.98 | 77.20 | 76.34 | 76.44 | 1,069,830 | -0.62(-0.80%) |
May 22, 2015 | 77.61 | 77.06 | 77.06 | 77.06 | 977,900 | -0.63(-0.81%) |
May 21, 2015 | 77.46 | 77.84 | 77.07 | 77.69 | 844,235 | +0.29(+0.37%) |
May 20, 2015 | 77.59 | 77.91 | 77.40 | 77.40 | 1,075,419 | -0.08(-0.10%) |
May 19, 2015 | 77.34 | 77.94 | 77.13 | 77.48 | 1,576,874 | +0.13(+0.17%) |
May 18, 2015 | 77.32 | 77.75 | 77.31 | 77.35 | 856,725 | -0.06(-0.08%) |
May 15, 2015 | 77.63 | 78.47 | 77.17 | 77.41 | 1,670,880 | -0.25(-0.32%) |
May 14, 2015 | 77.35 | 77.91 | 77.18 | 77.66 | 993,916 | +0.65(+0.84%) |
May 13, 2015 | 75.93 | 77.08 | 75.93 | 77.01 | 1,976,368 | +1.25(+1.65%) |
May 12, 2015 | 75.96 | 75.98 | 75.30 | 75.76 | 802,047 | -0.61(-0.80%) |
May 11, 2015 | 76.25 | 77.33 | 76.25 | 76.37 | 830,200 | -0.14(-0.18%) |
May 08, 2015 | 76.37 | 76.90 | 76.16 | 76.51 | 818,422 | +0.76(+1.00%) |
May 07, 2015 | 75.80 | 76.26 | 75.60 | 75.75 | 1,195,487 | +0.23(+0.30%) |
May 06, 2015 | 75.85 | 76.04 | 75.30 | 75.52 | 1,063,878 | -0.03(-0.04%) |
May 05, 2015 | 75.86 | 76.34 | 75.24 | 75.55 | 790,551 | -0.62(-0.81%) |
May 04, 2015 | 75.81 | 76.29 | 75.69 | 76.17 | 781,365 | +0.20(+0.26%) |