Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 80.50 | 81.52 | 79.95 | 81.00 | 561,678 | +0.72(+0.90%) |
Jul 30, 2015 | 79.46 | 80.50 | 79.16 | 80.27 | 491,071 | +0.55(+0.68%) |
Jul 29, 2015 | 78.34 | 79.94 | 78.15 | 79.73 | 665,565 | +1.65(+2.12%) |
Jul 28, 2015 | 76.89 | 78.29 | 76.10 | 78.07 | 477,087 | +1.26(+1.64%) |
Jul 27, 2015 | 78.08 | 78.10 | 76.61 | 76.81 | 645,113 | -1.30(-1.67%) |
Jul 24, 2015 | 79.72 | 79.82 | 77.67 | 78.12 | 508,788 | -1.18(-1.48%) |
Jul 23, 2015 | 80.95 | 81.09 | 79.27 | 79.29 | 439,193 | -1.67(-2.06%) |
Jul 22, 2015 | 79.27 | 81.05 | 79.04 | 80.96 | 681,967 | +1.86(+2.35%) |
Jul 21, 2015 | 78.73 | 79.29 | 78.45 | 79.10 | 303,765 | -0.05(-0.06%) |
Jul 20, 2015 | 78.87 | 79.61 | 78.63 | 79.16 | 355,372 | +0.43(+0.54%) |
Jul 17, 2015 | 79.01 | 79.21 | 78.24 | 78.73 | 354,359 | -0.48(-0.60%) |
Jul 16, 2015 | 79.26 | 79.29 | 78.29 | 79.21 | 458,918 | +0.59(+0.75%) |
Jul 15, 2015 | 79.37 | 79.38 | 78.44 | 78.62 | 390,509 | -0.58(-0.73%) |
Jul 14, 2015 | 78.75 | 79.49 | 78.50 | 79.20 | 671,521 | +0.67(+0.86%) |
Jul 13, 2015 | 76.73 | 78.77 | 76.65 | 78.52 | 771,251 | +1.88(+2.46%) |
Jul 10, 2015 | 75.98 | 76.73 | 75.66 | 76.64 | 572,974 | +1.33(+1.77%) |
Jul 09, 2015 | 76.21 | 76.51 | 75.29 | 75.31 | 1,340,664 | -0.48(-0.63%) |
Jul 08, 2015 | 75.92 | 76.31 | 75.13 | 75.79 | 5,683,872 | -0.56(-0.74%) |
Jul 07, 2015 | 75.98 | 76.56 | 74.71 | 76.35 | 1,017,639 | +1.42(+1.89%) |
Jul 06, 2015 | 74.01 | 75.35 | 73.84 | 74.94 | 518,064 | +0.36(+0.48%) |
Jul 02, 2015 | 74.98 | 74.58 | 74.58 | 74.58 | 371,802 | -0.45(-0.60%) |
Jul 01, 2015 | 75.49 | 75.71 | 74.76 | 75.03 | 672,186 | -0.14(-0.18%) |
Jun 30, 2015 | 74.71 | 75.56 | 74.42 | 75.17 | 682,811 | +0.90(+1.21%) |
Jun 29, 2015 | 74.76 | 75.41 | 74.24 | 74.27 | 675,874 | -1.26(-1.67%) |
Jun 26, 2015 | 75.10 | 75.63 | 74.27 | 75.53 | 773,095 | +0.65(+0.87%) |
Jun 25, 2015 | 74.96 | 75.28 | 74.43 | 74.88 | 358,335 | +0.37(+0.49%) |
Jun 24, 2015 | 74.71 | 75.46 | 74.23 | 74.52 | 422,302 | -0.41(-0.55%) |
Jun 23, 2015 | 75.83 | 76.10 | 73.85 | 74.93 | 926,961 | -1.31(-1.72%) |
Jun 22, 2015 | 75.54 | 76.43 | 75.14 | 76.24 | 562,580 | +1.20(+1.60%) |
Jun 19, 2015 | 74.15 | 75.28 | 73.99 | 75.04 | 791,284 | +0.65(+0.87%) |
Jun 18, 2015 | 74.55 | 75.35 | 74.30 | 74.39 | 566,850 | +0.09(+0.11%) |
Jun 17, 2015 | 74.05 | 74.47 | 73.36 | 74.30 | 484,656 | +0.26(+0.36%) |
Jun 16, 2015 | 73.92 | 74.86 | 73.83 | 74.04 | 441,066 | -0.10(-0.14%) |
Jun 15, 2015 | 74.13 | 74.61 | 73.50 | 74.14 | 517,956 | -0.49(-0.66%) |
Jun 12, 2015 | 73.99 | 75.40 | 73.99 | 74.64 | 485,903 | +0.58(+0.78%) |
Jun 11, 2015 | 74.19 | 74.72 | 73.67 | 74.06 | 472,646 | -0.22(-0.30%) |
Jun 10, 2015 | 73.92 | 74.77 | 73.75 | 74.28 | 543,417 | +0.41(+0.55%) |
Jun 09, 2015 | 74.61 | 74.63 | 73.67 | 73.87 | 613,083 | -0.94(-1.25%) |
Jun 08, 2015 | 74.67 | 75.92 | 74.67 | 74.81 | 776,482 | -0.08(-0.10%) |
Jun 05, 2015 | 74.47 | 74.97 | 74.24 | 74.88 | 417,176 | +0.18(+0.24%) |
Jun 04, 2015 | 73.91 | 74.92 | 73.68 | 74.71 | 596,719 | +0.55(+0.74%) |
Jun 03, 2015 | 73.69 | 74.23 | 73.48 | 74.16 | 536,672 | +0.87(+1.19%) |
Jun 02, 2015 | 73.13 | 73.58 | 73.03 | 73.29 | 827,617 | -0.16(-0.22%) |
Jun 01, 2015 | 73.90 | 74.18 | 73.36 | 73.45 | 699,035 | -0.56(-0.76%) |
May 29, 2015 | 74.20 | 74.35 | 73.81 | 74.01 | 887,971 | -0.22(-0.30%) |
May 28, 2015 | 74.18 | 74.81 | 73.92 | 74.24 | 457,869 | +0.06(+0.08%) |
May 27, 2015 | 74.33 | 74.45 | 73.77 | 74.18 | 394,611 | +0.12(+0.16%) |
May 26, 2015 | 73.71 | 74.29 | 73.11 | 74.06 | 768,524 | +0.19(+0.25%) |
May 22, 2015 | 75.20 | 73.87 | 73.87 | 73.87 | 772,296 | -1.10(-1.47%) |
May 21, 2015 | 75.87 | 76.21 | 74.90 | 74.98 | 514,196 | -1.03(-1.35%) |
May 20, 2015 | 75.70 | 76.49 | 75.28 | 76.00 | 620,971 | +0.06(+0.08%) |
May 19, 2015 | 74.60 | 76.34 | 74.51 | 75.94 | 1,009,927 | +1.61(+2.16%) |
May 18, 2015 | 74.37 | 74.68 | 73.56 | 74.34 | 998,765 | -0.20(-0.27%) |
May 15, 2015 | 74.76 | 75.30 | 74.01 | 74.54 | 1,005,601 | -0.08(-0.10%) |
May 14, 2015 | 78.84 | 79.22 | 73.42 | 74.62 | 2,945,766 | -3.36(-4.31%) |
May 13, 2015 | 78.30 | 78.98 | 77.43 | 77.98 | 1,285,605 | -0.04(-0.05%) |
May 12, 2015 | 77.72 | 78.62 | 76.61 | 78.03 | 587,498 | -0.27(-0.35%) |
May 11, 2015 | 78.61 | 78.93 | 77.91 | 78.30 | 497,108 | -0.14(-0.17%) |
May 08, 2015 | 78.00 | 79.49 | 77.87 | 78.43 | 731,330 | +1.34(+1.74%) |
May 07, 2015 | 75.71 | 77.71 | 75.71 | 77.09 | 639,576 | +1.55(+2.06%) |
May 06, 2015 | 75.48 | 75.95 | 74.94 | 75.54 | 541,326 | +0.28(+0.38%) |
May 05, 2015 | 75.60 | 76.49 | 74.72 | 75.25 | 834,549 | -0.01(-0.02%) |
May 04, 2015 | 74.20 | 75.91 | 74.18 | 75.26 | 799,400 | +1.11(+1.50%) |