Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 76.56 | 77.19 | 76.30 | 76.89 | 5,621,497 | +0.72(+0.95%) |
Jul 30, 2015 | 75.42 | 76.28 | 75.32 | 76.17 | 3,821,926 | +0.38(+0.51%) |
Jul 29, 2015 | 75.39 | 76.59 | 75.28 | 75.79 | 7,406,365 | +0.71(+0.95%) |
Jul 28, 2015 | 73.54 | 75.47 | 73.49 | 75.08 | 10,107,659 | +3.62(+5.07%) |
Jul 27, 2015 | 70.99 | 71.54 | 70.73 | 71.45 | 4,829,721 | +0.28(+0.39%) |
Jul 24, 2015 | 72.17 | 72.17 | 71.00 | 71.18 | 3,939,949 | -1.02(-1.42%) |
Jul 23, 2015 | 73.35 | 73.35 | 71.98 | 72.20 | 2,583,067 | -0.84(-1.15%) |
Jul 22, 2015 | 73.94 | 74.09 | 72.74 | 73.04 | 3,582,318 | -0.55(-0.75%) |
Jul 21, 2015 | 73.34 | 74.10 | 73.29 | 73.59 | 2,900,487 | +0.28(+0.38%) |
Jul 20, 2015 | 73.32 | 73.52 | 73.09 | 73.31 | 2,365,510 | -0.01(-0.01%) |
Jul 17, 2015 | 72.99 | 73.71 | 72.91 | 73.32 | 3,532,197 | +0.09(+0.12%) |
Jul 16, 2015 | 73.52 | 73.60 | 73.14 | 73.23 | 2,061,242 | +0.23(+0.31%) |
Jul 15, 2015 | 73.55 | 73.59 | 72.86 | 73.00 | 2,786,071 | -0.52(-0.71%) |
Jul 14, 2015 | 73.54 | 73.70 | 73.07 | 73.52 | 3,221,647 | +0.08(+0.11%) |
Jul 13, 2015 | 73.33 | 73.57 | 72.91 | 73.44 | 3,314,505 | +0.60(+0.82%) |
Jul 10, 2015 | 72.87 | 73.11 | 72.59 | 72.84 | 2,598,035 | +0.91(+1.26%) |
Jul 09, 2015 | 72.55 | 72.73 | 71.91 | 71.93 | 2,718,266 | +0.20(+0.27%) |
Jul 08, 2015 | 72.73 | 72.80 | 71.57 | 71.73 | 3,703,775 | -1.51(-2.06%) |
Jul 07, 2015 | 72.84 | 73.26 | 72.19 | 73.24 | 4,999,854 | +0.63(+0.87%) |
Jul 06, 2015 | 72.55 | 73.18 | 72.23 | 72.61 | 3,622,245 | -0.41(-0.56%) |
Jul 02, 2015 | 73.03 | 73.02 | 73.02 | 73.02 | 2,444,081 | +0.20(+0.27%) |
Jul 01, 2015 | 73.26 | 73.57 | 72.51 | 72.82 | 3,851,620 | +0.02(+0.03%) |
Jun 30, 2015 | 73.81 | 73.81 | 72.72 | 72.80 | 4,072,709 | -0.30(-0.41%) |
Jun 29, 2015 | 74.15 | 74.37 | 73.05 | 73.10 | 4,668,886 | -1.53(-2.05%) |
Jun 26, 2015 | 74.69 | 74.89 | 74.32 | 74.63 | 3,704,040 | +0.31(+0.41%) |
Jun 25, 2015 | 74.65 | 74.94 | 74.26 | 74.32 | 2,960,366 | -0.34(-0.45%) |
Jun 24, 2015 | 75.65 | 75.72 | 74.38 | 74.66 | 3,414,558 | -1.02(-1.35%) |
Jun 23, 2015 | 76.09 | 76.38 | 75.56 | 75.68 | 1,987,694 | -0.48(-0.63%) |
Jun 22, 2015 | 75.99 | 76.38 | 75.89 | 76.16 | 4,308,012 | +0.41(+0.55%) |
Jun 19, 2015 | 75.93 | 76.14 | 75.47 | 75.75 | 4,793,082 | -0.42(-0.55%) |
Jun 18, 2015 | 75.49 | 76.38 | 75.49 | 76.17 | 3,926,217 | +0.74(+0.98%) |
Jun 17, 2015 | 75.05 | 75.65 | 74.74 | 75.44 | 3,789,382 | +0.05(+0.07%) |
Jun 16, 2015 | 75.07 | 75.47 | 74.23 | 75.38 | 4,076,647 | +0.29(+0.39%) |
Jun 15, 2015 | 74.83 | 75.24 | 74.37 | 75.09 | 2,865,371 | -0.08(-0.10%) |
Jun 12, 2015 | 75.49 | 75.85 | 74.89 | 75.17 | 3,222,077 | -0.71(-0.93%) |
Jun 11, 2015 | 75.73 | 75.99 | 75.47 | 75.87 | 2,527,998 | +0.41(+0.54%) |
Jun 10, 2015 | 75.08 | 75.74 | 74.82 | 75.47 | 3,570,779 | +0.63(+0.84%) |
Jun 09, 2015 | 74.49 | 75.26 | 74.38 | 74.83 | 3,126,112 | +0.26(+0.35%) |
Jun 08, 2015 | 75.51 | 75.55 | 74.53 | 74.57 | 3,753,882 | -0.93(-1.23%) |
Jun 05, 2015 | 75.23 | 75.65 | 74.95 | 75.50 | 3,583,784 | +0.31(+0.41%) |
Jun 04, 2015 | 75.16 | 75.63 | 75.05 | 75.20 | 4,161,024 | -0.38(-0.50%) |
Jun 03, 2015 | 75.01 | 76.17 | 74.74 | 75.57 | 4,807,692 | +0.88(+1.18%) |
Jun 02, 2015 | 74.32 | 75.12 | 74.05 | 74.69 | 3,094,965 | -0.04(-0.05%) |
Jun 01, 2015 | 74.95 | 75.21 | 74.29 | 74.73 | 3,804,032 | +0.20(+0.26%) |
May 29, 2015 | 74.93 | 74.94 | 74.20 | 74.53 | 5,633,349 | -0.49(-0.65%) |
May 28, 2015 | 75.57 | 75.82 | 74.94 | 75.02 | 3,623,661 | -0.79(-1.04%) |
May 27, 2015 | 75.51 | 75.97 | 75.11 | 75.81 | 2,753,753 | +0.30(+0.40%) |
May 26, 2015 | 76.17 | 76.19 | 75.26 | 75.51 | 3,148,206 | -0.68(-0.90%) |
May 22, 2015 | 76.83 | 76.19 | 76.19 | 76.19 | 2,929,304 | -0.47(-0.61%) |
May 21, 2015 | 76.56 | 76.96 | 76.34 | 76.66 | 2,874,827 | +0.07(+0.09%) |
May 20, 2015 | 76.77 | 77.00 | 76.35 | 76.59 | 3,497,828 | -0.09(-0.12%) |
May 19, 2015 | 76.74 | 77.25 | 76.40 | 76.68 | 4,257,747 | +0.13(+0.17%) |
May 18, 2015 | 76.43 | 76.80 | 76.12 | 76.56 | 3,686,444 | -0.17(-0.22%) |
May 15, 2015 | 76.65 | 77.05 | 76.38 | 76.72 | 7,118,946 | +1.10(+1.45%) |
May 14, 2015 | 74.68 | 76.11 | 74.67 | 75.62 | 7,942,211 | +1.48(+2.00%) |
May 13, 2015 | 74.29 | 74.67 | 73.94 | 74.14 | 4,298,196 | -0.40(-0.54%) |
May 12, 2015 | 74.74 | 74.84 | 74.33 | 74.55 | 3,270,054 | -0.42(-0.56%) |
May 11, 2015 | 74.84 | 75.22 | 74.74 | 74.96 | 5,471,969 | +0.13(+0.17%) |
May 08, 2015 | 74.88 | 75.58 | 74.77 | 74.84 | 3,975,374 | +0.54(+0.72%) |
May 07, 2015 | 74.05 | 74.74 | 74.03 | 74.30 | 4,226,625 | +0.31(+0.42%) |
May 06, 2015 | 74.87 | 75.06 | 73.51 | 73.99 | 4,563,889 | -0.66(-0.89%) |
May 05, 2015 | 75.32 | 75.57 | 74.51 | 74.65 | 3,815,593 | -0.98(-1.30%) |
May 04, 2015 | 75.55 | 76.03 | 75.41 | 75.64 | 4,014,684 | +0.04(+0.05%) |