Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 75.41 | 76.04 | 75.16 | 75.74 | 5,706,977 | +0.71(+0.95%) |
Jul 30, 2015 | 74.29 | 75.13 | 74.19 | 75.03 | 3,880,042 | +0.38(+0.51%) |
Jul 29, 2015 | 74.26 | 75.44 | 74.15 | 74.65 | 7,518,986 | +0.70(+0.95%) |
Jul 28, 2015 | 72.43 | 74.34 | 72.39 | 73.95 | 10,261,355 | +3.57(+5.07%) |
Jul 27, 2015 | 69.93 | 70.47 | 69.67 | 70.38 | 4,903,161 | +0.27(+0.39%) |
Jul 24, 2015 | 71.09 | 71.09 | 69.94 | 70.11 | 3,999,859 | -1.01(-1.42%) |
Jul 23, 2015 | 72.25 | 72.25 | 70.90 | 71.12 | 2,622,345 | -0.83(-1.15%) |
Jul 22, 2015 | 72.83 | 72.98 | 71.65 | 71.95 | 3,636,790 | -0.54(-0.75%) |
Jul 21, 2015 | 72.24 | 72.99 | 72.20 | 72.49 | 2,944,592 | +0.27(+0.38%) |
Jul 20, 2015 | 72.22 | 72.42 | 72.00 | 72.21 | 2,401,480 | -0.01(-0.01%) |
Jul 17, 2015 | 71.90 | 72.60 | 71.82 | 72.22 | 3,585,907 | +0.09(+0.12%) |
Jul 16, 2015 | 72.42 | 72.50 | 72.05 | 72.13 | 2,092,585 | +0.22(+0.31%) |
Jul 15, 2015 | 72.45 | 72.49 | 71.77 | 71.91 | 2,828,435 | -0.51(-0.71%) |
Jul 14, 2015 | 72.44 | 72.59 | 71.97 | 72.42 | 3,270,635 | +0.08(+0.11%) |
Jul 13, 2015 | 72.23 | 72.47 | 71.82 | 72.34 | 3,364,905 | +0.59(+0.83%) |
Jul 10, 2015 | 71.78 | 72.01 | 71.50 | 71.75 | 2,637,540 | +0.90(+1.26%) |
Jul 09, 2015 | 71.46 | 71.64 | 70.83 | 70.85 | 2,759,600 | +0.19(+0.27%) |
Jul 08, 2015 | 71.64 | 71.71 | 70.50 | 70.66 | 3,760,095 | -1.49(-2.06%) |
Jul 07, 2015 | 71.75 | 72.16 | 71.11 | 72.15 | 5,075,881 | +0.62(+0.87%) |
Jul 06, 2015 | 71.46 | 72.09 | 71.15 | 71.52 | 3,677,324 | -0.40(-0.56%) |
Jul 02, 2015 | 71.94 | 71.92 | 71.92 | 71.92 | 2,481,246 | +0.19(+0.27%) |
Jul 01, 2015 | 72.16 | 72.47 | 71.42 | 71.73 | 3,910,187 | +0.02(+0.03%) |
Jun 30, 2015 | 72.71 | 72.71 | 71.63 | 71.71 | 4,134,639 | -0.30(-0.41%) |
Jun 29, 2015 | 73.04 | 73.26 | 71.95 | 72.00 | 4,739,880 | -1.51(-2.05%) |
Jun 26, 2015 | 73.57 | 73.77 | 73.21 | 73.51 | 3,760,364 | +0.30(+0.41%) |
Jun 25, 2015 | 73.53 | 73.82 | 73.15 | 73.21 | 3,005,381 | -0.33(-0.45%) |
Jun 24, 2015 | 74.51 | 74.59 | 73.26 | 73.54 | 3,466,479 | -1.01(-1.35%) |
Jun 23, 2015 | 74.95 | 75.24 | 74.43 | 74.55 | 2,017,919 | -0.47(-0.63%) |
Jun 22, 2015 | 74.85 | 75.24 | 74.76 | 75.02 | 4,373,519 | +0.41(+0.55%) |
Jun 19, 2015 | 74.79 | 75.00 | 74.34 | 74.62 | 4,865,966 | -0.41(-0.55%) |
Jun 18, 2015 | 74.36 | 75.24 | 74.36 | 75.03 | 3,985,919 | +0.73(+0.98%) |
Jun 17, 2015 | 73.93 | 74.51 | 73.63 | 74.31 | 3,847,003 | +0.05(+0.07%) |
Jun 16, 2015 | 73.94 | 74.34 | 73.12 | 74.25 | 4,138,636 | +0.29(+0.39%) |
Jun 15, 2015 | 73.71 | 74.12 | 73.26 | 73.97 | 2,908,942 | -0.07(-0.10%) |
Jun 12, 2015 | 74.36 | 74.71 | 73.77 | 74.04 | 3,271,072 | -0.70(-0.93%) |
Jun 11, 2015 | 74.59 | 74.86 | 74.34 | 74.73 | 2,566,438 | +0.40(+0.54%) |
Jun 10, 2015 | 73.95 | 74.60 | 73.70 | 74.34 | 3,625,076 | +0.62(+0.84%) |
Jun 09, 2015 | 73.37 | 74.13 | 73.27 | 73.71 | 3,173,647 | +0.26(+0.35%) |
Jun 08, 2015 | 74.38 | 74.42 | 73.41 | 73.45 | 3,810,963 | -0.92(-1.23%) |
Jun 05, 2015 | 74.11 | 74.51 | 73.82 | 74.37 | 3,638,278 | +0.30(+0.41%) |
Jun 04, 2015 | 74.03 | 74.50 | 73.92 | 74.07 | 4,224,296 | -0.37(-0.50%) |
Jun 03, 2015 | 73.88 | 75.03 | 73.63 | 74.44 | 4,880,798 | +0.87(+1.18%) |
Jun 02, 2015 | 73.21 | 74.00 | 72.94 | 73.57 | 3,142,026 | -0.04(-0.05%) |
Jun 01, 2015 | 73.82 | 74.08 | 73.17 | 73.61 | 3,861,876 | +0.19(+0.26%) |
May 29, 2015 | 73.81 | 73.82 | 73.09 | 73.42 | 5,719,009 | -0.48(-0.65%) |
May 28, 2015 | 74.44 | 74.68 | 73.82 | 73.90 | 3,678,762 | -0.78(-1.04%) |
May 27, 2015 | 74.38 | 74.83 | 73.98 | 74.68 | 2,795,626 | +0.30(+0.40%) |
May 26, 2015 | 75.03 | 75.05 | 74.14 | 74.38 | 3,196,077 | -0.67(-0.90%) |
May 22, 2015 | 75.67 | 75.05 | 75.05 | 75.05 | 2,973,846 | -0.46(-0.61%) |
May 21, 2015 | 75.42 | 75.81 | 75.19 | 75.51 | 2,918,541 | +0.07(+0.09%) |
May 20, 2015 | 75.62 | 75.84 | 75.21 | 75.45 | 3,551,016 | -0.09(-0.12%) |
May 19, 2015 | 75.59 | 76.10 | 75.25 | 75.53 | 4,322,490 | +0.13(+0.17%) |
May 18, 2015 | 75.29 | 75.65 | 74.98 | 75.41 | 3,742,500 | -0.16(-0.22%) |
May 15, 2015 | 75.50 | 75.90 | 75.24 | 75.57 | 7,227,196 | +1.08(+1.45%) |
May 14, 2015 | 73.56 | 74.97 | 73.55 | 74.49 | 8,062,980 | +1.46(+2.00%) |
May 13, 2015 | 73.18 | 73.55 | 72.83 | 73.03 | 4,363,554 | -0.40(-0.54%) |
May 12, 2015 | 73.62 | 73.72 | 73.22 | 73.43 | 3,319,778 | -0.41(-0.56%) |
May 11, 2015 | 73.72 | 74.09 | 73.62 | 73.84 | 5,555,174 | +0.12(+0.17%) |
May 08, 2015 | 73.76 | 74.44 | 73.65 | 73.72 | 4,035,823 | +0.53(+0.72%) |
May 07, 2015 | 72.94 | 73.62 | 72.92 | 73.19 | 4,290,894 | +0.31(+0.42%) |
May 06, 2015 | 73.75 | 73.94 | 72.41 | 72.88 | 4,633,287 | -0.65(-0.89%) |
May 05, 2015 | 74.19 | 74.44 | 73.39 | 73.53 | 3,873,612 | -0.97(-1.30%) |
May 04, 2015 | 74.42 | 74.89 | 74.28 | 74.50 | 4,075,731 | +0.04(+0.05%) |