Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 70.12 | 70.65 | 68.98 | 70.12 | 585,966 | +0.18(+0.25%) |
Jul 30, 2015 | 69.77 | 71.18 | 69.77 | 69.95 | 614,854 | -0.18(-0.25%) |
Jul 29, 2015 | 67.93 | 70.30 | 67.84 | 70.12 | 941,668 | +2.02(+2.96%) |
Jul 28, 2015 | 67.32 | 68.28 | 63.99 | 68.11 | 1,799,796 | +1.23(+1.83%) |
Jul 27, 2015 | 68.72 | 68.81 | 66.79 | 66.88 | 1,425,909 | -2.63(-3.78%) |
Jul 24, 2015 | 69.33 | 70.65 | 68.98 | 69.51 | 924,953 | -0.39(-0.56%) |
Jul 23, 2015 | 72.67 | 72.84 | 69.42 | 69.90 | 1,600,916 | -2.67(-3.68%) |
Jul 22, 2015 | 73.19 | 74.51 | 72.58 | 72.58 | 897,062 | -1.23(-1.66%) |
Jul 21, 2015 | 71.96 | 73.98 | 71.09 | 73.80 | 1,194,007 | +2.72(+3.82%) |
Jul 20, 2015 | 72.84 | 73.45 | 70.91 | 71.09 | 1,430,871 | -1.67(-2.29%) |
Jul 17, 2015 | 75.38 | 75.47 | 72.40 | 72.75 | 2,513,577 | -2.72(-3.60%) |
Jul 16, 2015 | 75.91 | 76.61 | 75.38 | 75.47 | 578,072 | +0.09(+0.12%) |
Jul 15, 2015 | 77.66 | 77.84 | 75.21 | 75.38 | 766,920 | -2.19(-2.82%) |
Jul 14, 2015 | 77.57 | 77.75 | 77.05 | 77.57 | 709,903 | +0.18(+0.23%) |
Jul 13, 2015 | 77.66 | 77.66 | 76.52 | 77.40 | 1,365,056 | +0.35(+0.46%) |
Jul 10, 2015 | 76.78 | 77.57 | 76.35 | 77.05 | 823,907 | +0.70(+0.92%) |
Jul 09, 2015 | 77.14 | 77.57 | 76.26 | 76.35 | 526,869 | -0.22(-0.29%) |
Jul 08, 2015 | 77.75 | 78.36 | 76.35 | 76.57 | 1,061,248 | -1.36(-1.74%) |
Jul 07, 2015 | 77.75 | 78.71 | 76.70 | 77.92 | 1,246,960 | +0.00(+0.00%) |
Jul 06, 2015 | 77.49 | 78.19 | 77.22 | 77.92 | 1,156,044 | +0.35(+0.45%) |
Jul 02, 2015 | 76.52 | 77.57 | 77.57 | 77.57 | 1,616,502 | +0.88(+1.14%) |
Jul 01, 2015 | 76.52 | 76.87 | 76.00 | 76.70 | 888,188 | +0.79(+1.04%) |
Jun 30, 2015 | 75.91 | 76.70 | 75.34 | 75.91 | 870,123 | +0.53(+0.70%) |
Jun 29, 2015 | 76.87 | 77.44 | 74.86 | 75.38 | 2,189,014 | -2.19(-2.82%) |
Jun 26, 2015 | 77.84 | 78.36 | 77.14 | 77.57 | 7,573,815 | -0.04(-0.06%) |
Jun 25, 2015 | 78.54 | 78.54 | 77.57 | 77.62 | 3,216,059 | -0.31(-0.39%) |
Jun 24, 2015 | 78.80 | 79.24 | 77.57 | 77.92 | 2,998,810 | -1.93(-2.41%) |
Jun 23, 2015 | 79.41 | 80.12 | 79.15 | 79.85 | 1,621,290 | +0.53(+0.66%) |
Jun 22, 2015 | 80.12 | 80.20 | 78.89 | 79.33 | 1,009,984 | -0.35(-0.44%) |
Jun 19, 2015 | 80.55 | 81.08 | 79.55 | 79.68 | 1,388,013 | -0.61(-0.76%) |
Jun 18, 2015 | 78.71 | 80.29 | 78.71 | 80.29 | 2,028,417 | +1.62(+2.06%) |
Jun 17, 2015 | 79.33 | 79.68 | 78.54 | 78.67 | 805,543 | -0.57(-0.72%) |
Jun 16, 2015 | 79.33 | 79.59 | 79.06 | 79.24 | 704,370 | +0.00(+0.00%) |
Jun 15, 2015 | 80.29 | 80.47 | 79.15 | 79.24 | 566,278 | -1.23(-1.52%) |
Jun 12, 2015 | 80.64 | 80.99 | 80.29 | 80.47 | 1,033,102 | +0.18(+0.22%) |
Jun 11, 2015 | 80.47 | 80.90 | 80.16 | 80.29 | 1,318,104 | -0.35(-0.43%) |
Jun 10, 2015 | 80.38 | 80.90 | 79.85 | 80.64 | 785,808 | +0.79(+0.99%) |
Jun 09, 2015 | 80.38 | 81.08 | 79.59 | 79.85 | 1,051,509 | -0.26(-0.33%) |
Jun 08, 2015 | 81.17 | 81.43 | 80.12 | 80.12 | 962,253 | -1.31(-1.61%) |
Jun 05, 2015 | 81.26 | 81.61 | 80.99 | 81.43 | 375,691 | -0.26(-0.32%) |
Jun 04, 2015 | 81.26 | 81.96 | 81.21 | 81.69 | 254,778 | +0.00(+0.00%) |
Jun 03, 2015 | 81.34 | 81.87 | 80.90 | 81.69 | 405,616 | +0.53(+0.65%) |
Jun 02, 2015 | 81.34 | 82.04 | 80.99 | 81.17 | 384,805 | -0.61(-0.75%) |
Jun 01, 2015 | 81.52 | 82.04 | 80.73 | 81.78 | 596,561 | +0.53(+0.65%) |
May 29, 2015 | 81.52 | 81.87 | 81.17 | 81.26 | 403,414 | -0.26(-0.32%) |
May 28, 2015 | 80.82 | 81.52 | 80.55 | 81.52 | 326,336 | +0.35(+0.43%) |
May 27, 2015 | 80.82 | 81.26 | 80.64 | 81.17 | 372,513 | +0.44(+0.54%) |
May 26, 2015 | 81.34 | 81.78 | 80.47 | 80.73 | 1,110,338 | -0.88(-1.07%) |
May 22, 2015 | 81.34 | 81.61 | 81.61 | 81.61 | 380,974 | -0.09(-0.11%) |
May 21, 2015 | 81.17 | 82.04 | 80.90 | 81.69 | 500,256 | +0.35(+0.43%) |
May 20, 2015 | 81.08 | 81.61 | 80.20 | 81.34 | 609,064 | +0.35(+0.43%) |
May 19, 2015 | 81.08 | 81.61 | 80.51 | 80.99 | 501,851 | -0.09(-0.11%) |
May 18, 2015 | 80.47 | 81.26 | 80.25 | 81.08 | 472,158 | +0.61(+0.76%) |
May 15, 2015 | 80.03 | 80.51 | 79.77 | 80.47 | 672,847 | +0.44(+0.55%) |
May 14, 2015 | 81.08 | 81.26 | 79.94 | 80.03 | 404,319 | -0.70(-0.87%) |
May 13, 2015 | 81.69 | 82.31 | 80.55 | 80.73 | 1,109,337 | -0.83(-1.02%) |
May 12, 2015 | 81.69 | 82.04 | 80.82 | 81.56 | 457,028 | -0.39(-0.48%) |
May 11, 2015 | 81.52 | 81.96 | 81.43 | 81.96 | 542,811 | +0.09(+0.11%) |
May 08, 2015 | 81.52 | 82.22 | 81.43 | 81.87 | 769,916 | +0.44(+0.54%) |
May 07, 2015 | 80.73 | 81.56 | 80.51 | 81.43 | 643,535 | +0.88(+1.09%) |
May 06, 2015 | 81.08 | 81.61 | 80.47 | 80.55 | 1,145,110 | -0.44(-0.54%) |
May 05, 2015 | 81.43 | 82.39 | 80.55 | 80.99 | 1,249,876 | -1.23(-1.49%) |
May 04, 2015 | 82.22 | 82.31 | 81.69 | 82.22 | 322,004 | +0.53(+0.64%) |