Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 73.34 | 74.74 | 72.53 | 74.11 | 403,377 | +1.12(+1.53%) |
Jul 30, 2015 | 73.70 | 74.00 | 72.49 | 72.99 | 375,595 | -1.24(-1.67%) |
Jul 29, 2015 | 72.75 | 74.83 | 71.63 | 74.23 | 305,168 | +1.55(+2.13%) |
Jul 28, 2015 | 72.90 | 73.43 | 71.20 | 72.68 | 372,919 | +0.29(+0.40%) |
Jul 27, 2015 | 73.14 | 73.51 | 71.77 | 72.39 | 253,221 | -1.43(-1.94%) |
Jul 24, 2015 | 73.65 | 74.99 | 73.58 | 73.82 | 183,265 | -0.09(-0.12%) |
Jul 23, 2015 | 75.07 | 75.29 | 73.74 | 73.91 | 221,328 | -0.95(-1.27%) |
Jul 22, 2015 | 74.22 | 75.18 | 74.22 | 74.86 | 199,955 | +0.15(+0.20%) |
Jul 21, 2015 | 74.57 | 75.07 | 74.14 | 74.71 | 154,913 | +0.14(+0.19%) |
Jul 20, 2015 | 75.02 | 75.28 | 74.35 | 74.57 | 170,262 | -0.35(-0.47%) |
Jul 17, 2015 | 75.12 | 75.12 | 73.55 | 74.92 | 347,595 | -0.14(-0.19%) |
Jul 16, 2015 | 74.88 | 75.22 | 74.59 | 75.06 | 308,643 | +0.75(+1.01%) |
Jul 15, 2015 | 75.20 | 75.26 | 74.14 | 74.31 | 313,913 | -0.81(-1.08%) |
Jul 14, 2015 | 75.46 | 75.67 | 74.84 | 75.12 | 406,050 | -0.43(-0.57%) |
Jul 13, 2015 | 75.00 | 75.89 | 74.82 | 75.55 | 312,297 | +0.76(+1.02%) |
Jul 10, 2015 | 74.47 | 74.99 | 73.75 | 74.79 | 332,500 | +1.53(+2.09%) |
Jul 09, 2015 | 73.51 | 74.37 | 72.58 | 73.26 | 421,121 | +0.46(+0.63%) |
Jul 08, 2015 | 73.39 | 73.67 | 70.51 | 72.80 | 484,829 | -1.53(-2.06%) |
Jul 07, 2015 | 74.45 | 74.45 | 72.28 | 74.33 | 383,554 | +0.35(+0.47%) |
Jul 06, 2015 | 73.11 | 74.09 | 72.56 | 73.98 | 314,788 | +0.23(+0.31%) |
Jul 02, 2015 | 73.94 | 73.75 | 73.75 | 73.75 | 275,300 | -0.07(-0.09%) |
Jul 01, 2015 | 72.17 | 74.38 | 72.17 | 73.82 | 491,588 | +2.59(+3.64%) |
Jun 30, 2015 | 69.99 | 71.54 | 69.55 | 71.23 | 415,683 | +1.65(+2.37%) |
Jun 29, 2015 | 71.16 | 71.50 | 69.42 | 69.58 | 452,897 | -2.51(-3.48%) |
Jun 26, 2015 | 73.73 | 73.73 | 71.72 | 72.09 | 1,170,269 | -1.25(-1.70%) |
Jun 25, 2015 | 72.70 | 74.39 | 71.62 | 73.34 | 618,817 | +0.65(+0.89%) |
Jun 24, 2015 | 74.00 | 74.29 | 72.31 | 72.69 | 342,893 | -1.39(-1.88%) |
Jun 23, 2015 | 73.68 | 74.49 | 73.31 | 74.08 | 274,957 | +0.51(+0.69%) |
Jun 22, 2015 | 73.64 | 74.02 | 72.96 | 73.57 | 387,147 | +0.69(+0.95%) |
Jun 19, 2015 | 72.99 | 73.29 | 71.64 | 72.88 | 390,569 | -0.12(-0.16%) |
Jun 18, 2015 | 72.32 | 73.59 | 72.32 | 73.00 | 299,121 | +0.82(+1.14%) |
Jun 17, 2015 | 71.40 | 72.60 | 71.40 | 72.18 | 307,620 | +0.76(+1.06%) |
Jun 16, 2015 | 70.92 | 72.00 | 70.11 | 71.42 | 414,217 | +0.44(+0.62%) |
Jun 15, 2015 | 68.88 | 71.17 | 68.80 | 70.98 | 383,140 | +1.24(+1.78%) |
Jun 12, 2015 | 69.68 | 69.90 | 69.40 | 69.74 | 155,319 | -0.35(-0.50%) |
Jun 11, 2015 | 70.92 | 71.00 | 69.80 | 70.09 | 240,210 | -0.70(-0.99%) |
Jun 10, 2015 | 70.27 | 71.04 | 70.02 | 70.79 | 318,334 | +0.84(+1.20%) |
Jun 09, 2015 | 70.23 | 70.76 | 68.75 | 69.95 | 252,578 | -0.27(-0.38%) |
Jun 08, 2015 | 71.27 | 71.71 | 70.08 | 70.22 | 395,146 | -1.28(-1.79%) |
Jun 05, 2015 | 71.04 | 71.89 | 70.02 | 71.50 | 318,696 | +0.25(+0.35%) |
Jun 04, 2015 | 71.25 | 72.13 | 70.81 | 71.25 | 263,539 | -0.19(-0.27%) |
Jun 03, 2015 | 71.56 | 72.22 | 71.10 | 71.44 | 344,112 | -0.05(-0.07%) |
Jun 02, 2015 | 71.34 | 72.10 | 70.89 | 71.49 | 240,364 | -0.20(-0.28%) |
Jun 01, 2015 | 72.63 | 73.38 | 71.52 | 71.69 | 642,956 | -0.22(-0.31%) |
May 29, 2015 | 72.50 | 73.11 | 70.68 | 71.91 | 937,932 | -0.10(-0.14%) |
May 28, 2015 | 69.84 | 72.70 | 69.70 | 72.01 | 990,373 | +2.17(+3.11%) |
May 27, 2015 | 67.66 | 70.02 | 67.43 | 69.84 | 411,207 | +2.36(+3.50%) |
May 26, 2015 | 66.40 | 67.78 | 65.92 | 67.48 | 319,954 | +0.96(+1.44%) |
May 22, 2015 | 67.60 | 66.52 | 66.52 | 66.52 | 403,000 | -1.39(-2.05%) |
May 21, 2015 | 68.74 | 68.74 | 67.21 | 67.91 | 301,381 | -0.83(-1.21%) |
May 20, 2015 | 68.61 | 68.86 | 67.81 | 68.74 | 221,024 | -0.02(-0.03%) |
May 19, 2015 | 68.40 | 70.00 | 67.75 | 68.76 | 458,280 | +1.06(+1.57%) |
May 18, 2015 | 66.27 | 68.05 | 66.08 | 67.70 | 658,862 | +1.46(+2.20%) |
May 15, 2015 | 66.44 | 66.60 | 65.82 | 66.24 | 154,776 | -0.09(-0.14%) |
May 14, 2015 | 66.00 | 66.72 | 64.87 | 66.33 | 265,144 | +0.57(+0.87%) |
May 13, 2015 | 64.10 | 65.99 | 63.96 | 65.76 | 353,392 | +1.65(+2.57%) |
May 12, 2015 | 63.86 | 64.50 | 63.38 | 64.11 | 370,071 | +0.01(+0.02%) |
May 11, 2015 | 65.43 | 65.76 | 62.68 | 64.10 | 657,777 | -1.50(-2.29%) |
May 08, 2015 | 66.44 | 66.99 | 64.50 | 65.60 | 485,996 | +0.35(+0.54%) |
May 07, 2015 | 66.13 | 66.47 | 57.58 | 65.25 | 2,018,346 | -1.16(-1.75%) |
May 06, 2015 | 66.35 | 67.70 | 65.60 | 66.41 | 448,845 | +0.61(+0.93%) |
May 05, 2015 | 66.99 | 67.16 | 65.28 | 65.80 | 375,041 | -1.38(-2.05%) |
May 04, 2015 | 66.80 | 68.23 | 66.55 | 67.18 | 345,732 | +0.39(+0.58%) |