Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 73.11 | 73.23 | 72.71 | 72.90 | 2,088,840 | +0.15(+0.21%) |
Jul 30, 2015 | 72.46 | 72.97 | 72.33 | 72.75 | 1,732,690 | -0.05(-0.07%) |
Jul 29, 2015 | 72.29 | 72.92 | 72.01 | 72.80 | 1,540,158 | +0.49(+0.68%) |
Jul 28, 2015 | 71.38 | 72.60 | 71.18 | 72.31 | 2,357,811 | +1.21(+1.70%) |
Jul 27, 2015 | 71.43 | 71.58 | 70.90 | 71.10 | 3,186,572 | -0.82(-1.14%) |
Jul 24, 2015 | 72.74 | 72.77 | 71.58 | 71.93 | 2,356,444 | -0.92(-1.26%) |
Jul 23, 2015 | 73.38 | 74.02 | 72.68 | 72.85 | 3,030,900 | -0.15(-0.20%) |
Jul 22, 2015 | 75.59 | 76.28 | 72.41 | 72.99 | 5,582,790 | -2.10(-2.80%) |
Jul 21, 2015 | 75.90 | 76.03 | 74.87 | 75.10 | 2,522,828 | -1.06(-1.39%) |
Jul 20, 2015 | 75.76 | 76.41 | 75.57 | 76.16 | 2,164,974 | +0.36(+0.47%) |
Jul 17, 2015 | 76.17 | 76.69 | 75.66 | 75.80 | 1,692,439 | -0.48(-0.63%) |
Jul 16, 2015 | 76.81 | 76.86 | 76.11 | 76.28 | 1,552,650 | +0.20(+0.26%) |
Jul 15, 2015 | 76.65 | 76.78 | 75.89 | 76.08 | 1,786,059 | -0.55(-0.71%) |
Jul 14, 2015 | 76.32 | 76.86 | 76.21 | 76.63 | 1,470,229 | +0.24(+0.32%) |
Jul 13, 2015 | 76.26 | 76.47 | 75.94 | 76.38 | 1,672,179 | +0.95(+1.25%) |
Jul 10, 2015 | 75.94 | 76.23 | 75.37 | 75.44 | 2,047,895 | +0.59(+0.78%) |
Jul 09, 2015 | 75.75 | 76.07 | 74.85 | 74.85 | 1,766,687 | -0.06(-0.08%) |
Jul 08, 2015 | 75.94 | 76.06 | 74.57 | 74.91 | 2,210,990 | -1.55(-2.02%) |
Jul 07, 2015 | 75.97 | 76.59 | 75.14 | 76.46 | 2,322,105 | +0.58(+0.76%) |
Jul 06, 2015 | 75.21 | 76.28 | 75.21 | 75.88 | 1,649,776 | -0.23(-0.30%) |
Jul 02, 2015 | 76.20 | 76.11 | 76.11 | 76.11 | 2,040,758 | -0.02(-0.03%) |
Jul 01, 2015 | 75.29 | 76.30 | 74.94 | 76.13 | 3,170,415 | +1.34(+1.79%) |
Jun 30, 2015 | 75.03 | 75.45 | 74.62 | 74.79 | 2,089,271 | +0.28(+0.37%) |
Jun 29, 2015 | 74.74 | 75.56 | 74.48 | 74.52 | 1,993,926 | -1.08(-1.43%) |
Jun 26, 2015 | 75.61 | 75.80 | 75.33 | 75.60 | 1,811,935 | +0.29(+0.38%) |
Jun 25, 2015 | 76.58 | 76.60 | 75.22 | 75.31 | 2,221,787 | -1.02(-1.34%) |
Jun 24, 2015 | 75.65 | 76.78 | 75.50 | 76.33 | 2,556,494 | +0.69(+0.91%) |
Jun 23, 2015 | 75.92 | 76.03 | 75.49 | 75.64 | 1,571,305 | -0.36(-0.47%) |
Jun 22, 2015 | 75.78 | 76.07 | 75.49 | 76.00 | 1,665,410 | +0.73(+0.97%) |
Jun 19, 2015 | 75.64 | 75.77 | 75.16 | 75.27 | 4,052,560 | -0.54(-0.72%) |
Jun 18, 2015 | 75.49 | 76.10 | 75.18 | 75.81 | 2,114,251 | +0.75(+1.00%) |
Jun 17, 2015 | 75.29 | 75.47 | 74.39 | 75.06 | 1,690,149 | -0.05(-0.06%) |
Jun 16, 2015 | 74.89 | 75.34 | 74.87 | 75.11 | 2,251,216 | +0.02(+0.03%) |
Jun 15, 2015 | 75.16 | 75.27 | 74.69 | 75.08 | 2,201,662 | -0.87(-1.14%) |
Jun 12, 2015 | 76.46 | 76.68 | 75.76 | 75.95 | 1,417,752 | -0.92(-1.19%) |
Jun 11, 2015 | 76.76 | 76.94 | 76.38 | 76.87 | 1,630,904 | +0.19(+0.25%) |
Jun 10, 2015 | 75.45 | 76.92 | 75.34 | 76.67 | 2,756,372 | +1.51(+2.01%) |
Jun 09, 2015 | 75.13 | 75.54 | 74.90 | 75.17 | 1,788,113 | +0.13(+0.17%) |
Jun 08, 2015 | 75.47 | 75.59 | 75.03 | 75.04 | 2,317,448 | -0.53(-0.71%) |
Jun 05, 2015 | 75.56 | 75.74 | 75.16 | 75.57 | 1,816,013 | -0.18(-0.24%) |
Jun 04, 2015 | 76.58 | 76.71 | 75.62 | 75.75 | 1,827,693 | -1.32(-1.71%) |
Jun 03, 2015 | 76.78 | 77.28 | 76.64 | 77.07 | 1,967,158 | +0.38(+0.50%) |
Jun 02, 2015 | 75.91 | 77.02 | 75.64 | 76.69 | 1,824,923 | +0.67(+0.89%) |
Jun 01, 2015 | 76.46 | 76.50 | 75.38 | 76.02 | 2,405,034 | -0.04(-0.05%) |
May 29, 2015 | 77.22 | 77.57 | 76.06 | 76.06 | 4,619,543 | -1.39(-1.79%) |
May 28, 2015 | 77.69 | 77.73 | 76.95 | 77.44 | 1,644,210 | -0.52(-0.67%) |
May 27, 2015 | 77.55 | 78.12 | 77.10 | 77.96 | 1,543,393 | +0.65(+0.84%) |
May 26, 2015 | 78.45 | 78.47 | 76.95 | 77.31 | 2,655,699 | -1.22(-1.55%) |
May 22, 2015 | 78.99 | 78.53 | 78.53 | 78.53 | 1,567,869 | -0.51(-0.65%) |
May 21, 2015 | 78.37 | 79.41 | 78.24 | 79.04 | 1,596,896 | +0.67(+0.86%) |
May 20, 2015 | 78.49 | 78.59 | 77.88 | 78.37 | 1,251,095 | +0.01(+0.01%) |
May 19, 2015 | 78.77 | 78.93 | 78.25 | 78.36 | 2,326,866 | -0.22(-0.28%) |
May 18, 2015 | 78.69 | 78.82 | 78.38 | 78.58 | 1,423,342 | -0.15(-0.19%) |
May 15, 2015 | 79.08 | 79.12 | 78.12 | 78.72 | 2,004,475 | -0.28(-0.35%) |
May 14, 2015 | 78.18 | 79.08 | 78.16 | 79.00 | 1,634,216 | +1.35(+1.74%) |
May 13, 2015 | 77.73 | 78.19 | 77.41 | 77.65 | 2,160,109 | +0.14(+0.18%) |
May 12, 2015 | 77.52 | 77.81 | 77.01 | 77.51 | 1,428,146 | -0.13(-0.17%) |
May 11, 2015 | 77.74 | 78.14 | 77.65 | 77.64 | 1,479,111 | -0.11(-0.15%) |
May 08, 2015 | 77.83 | 78.13 | 77.54 | 77.75 | 1,352,266 | +0.73(+0.95%) |
May 07, 2015 | 76.80 | 77.25 | 76.57 | 77.02 | 1,224,013 | +0.13(+0.17%) |
May 06, 2015 | 77.14 | 77.34 | 76.45 | 76.89 | 1,244,651 | +0.06(+0.08%) |
May 05, 2015 | 77.55 | 78.09 | 76.71 | 76.83 | 1,350,521 | -0.68(-0.88%) |
May 04, 2015 | 77.27 | 77.61 | 77.16 | 77.51 | 1,871,119 | +0.46(+0.60%) |