Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 71.26 | 71.58 | 70.84 | 70.95 | 4,899,725 | -0.03(-0.04%) |
Jul 30, 2015 | 70.74 | 71.34 | 70.50 | 70.98 | 4,606,981 | -0.46(-0.65%) |
Jul 29, 2015 | 72.13 | 72.19 | 71.12 | 71.44 | 3,230,072 | -0.50(-0.69%) |
Jul 28, 2015 | 71.12 | 71.95 | 70.94 | 71.93 | 3,606,422 | +1.28(+1.82%) |
Jul 27, 2015 | 70.94 | 71.04 | 69.97 | 70.65 | 6,456,497 | -0.48(-0.67%) |
Jul 24, 2015 | 72.20 | 72.38 | 70.66 | 71.13 | 4,121,546 | -1.71(-2.35%) |
Jul 23, 2015 | 74.77 | 75.45 | 71.91 | 72.84 | 6,263,434 | +0.32(+0.44%) |
Jul 22, 2015 | 69.95 | 72.87 | 68.42 | 72.52 | 15,100,431 | +0.68(+0.95%) |
Jul 21, 2015 | 73.53 | 73.62 | 71.80 | 71.84 | 9,605,609 | -1.93(-2.62%) |
Jul 20, 2015 | 73.63 | 73.81 | 73.27 | 73.77 | 5,145,367 | +0.42(+0.57%) |
Jul 17, 2015 | 73.04 | 73.41 | 72.72 | 73.35 | 5,276,649 | +0.17(+0.23%) |
Jul 16, 2015 | 72.87 | 73.43 | 72.69 | 73.18 | 6,643,956 | +0.66(+0.91%) |
Jul 15, 2015 | 73.70 | 74.02 | 72.29 | 72.52 | 7,880,144 | -2.00(-2.68%) |
Jul 14, 2015 | 74.76 | 74.80 | 73.76 | 74.52 | 7,180,836 | -0.05(-0.07%) |
Jul 13, 2015 | 74.84 | 75.71 | 74.44 | 74.57 | 7,075,733 | +0.45(+0.60%) |
Jul 10, 2015 | 74.13 | 74.27 | 73.63 | 74.12 | 5,325,609 | +0.68(+0.93%) |
Jul 09, 2015 | 73.88 | 74.14 | 72.96 | 73.44 | 5,678,621 | +0.19(+0.26%) |
Jul 08, 2015 | 74.11 | 74.30 | 73.18 | 73.25 | 6,348,606 | -1.24(-1.67%) |
Jul 07, 2015 | 72.74 | 74.54 | 72.25 | 74.49 | 8,233,191 | +2.00(+2.76%) |
Jul 06, 2015 | 71.62 | 72.57 | 71.57 | 72.50 | 6,030,305 | +0.18(+0.24%) |
Jul 02, 2015 | 71.54 | 72.32 | 72.32 | 72.32 | 6,108,074 | +1.08(+1.52%) |
Jul 01, 2015 | 70.36 | 71.33 | 70.19 | 71.24 | 4,322,560 | +1.14(+1.63%) |
Jun 30, 2015 | 70.94 | 71.00 | 70.01 | 70.09 | 5,075,549 | -0.24(-0.35%) |
Jun 29, 2015 | 71.66 | 71.85 | 70.30 | 70.34 | 5,290,716 | -1.74(-2.41%) |
Jun 26, 2015 | 71.52 | 72.14 | 71.01 | 72.08 | 17,115,802 | +0.88(+1.24%) |
Jun 25, 2015 | 70.66 | 72.96 | 70.59 | 71.19 | 11,464,354 | +2.13(+3.09%) |
Jun 24, 2015 | 69.26 | 69.75 | 69.06 | 69.06 | 5,016,972 | -0.34(-0.50%) |
Jun 23, 2015 | 70.31 | 70.31 | 69.22 | 69.41 | 4,339,727 | -0.21(-0.30%) |
Jun 22, 2015 | 69.94 | 70.05 | 69.56 | 69.62 | 4,213,079 | +0.24(+0.35%) |
Jun 19, 2015 | 69.24 | 69.86 | 69.11 | 69.37 | 8,226,877 | -0.34(-0.49%) |
Jun 18, 2015 | 70.43 | 70.83 | 69.47 | 69.72 | 8,637,303 | -0.41(-0.59%) |
Jun 17, 2015 | 71.09 | 71.09 | 69.69 | 70.13 | 7,108,677 | -1.05(-1.47%) |
Jun 16, 2015 | 70.45 | 71.63 | 70.21 | 71.18 | 6,782,725 | +0.59(+0.83%) |
Jun 15, 2015 | 70.16 | 71.04 | 69.76 | 70.59 | 6,506,597 | -0.11(-0.15%) |
Jun 12, 2015 | 72.11 | 72.18 | 69.76 | 70.70 | 15,044,148 | -2.00(-2.75%) |
Jun 11, 2015 | 69.78 | 73.24 | 69.75 | 72.70 | 19,938,670 | +2.86(+4.10%) |
Jun 10, 2015 | 68.84 | 70.09 | 68.26 | 69.83 | 15,686,062 | +0.34(+0.50%) |
Jun 09, 2015 | 65.80 | 69.59 | 65.49 | 69.49 | 12,040,481 | +3.57(+5.41%) |
Jun 08, 2015 | 65.47 | 66.20 | 65.34 | 65.92 | 7,225,113 | +0.34(+0.51%) |
Jun 05, 2015 | 65.12 | 65.70 | 64.64 | 65.59 | 3,321,869 | +0.37(+0.57%) |
Jun 04, 2015 | 64.93 | 65.99 | 64.92 | 65.22 | 4,510,145 | -0.13(-0.19%) |
Jun 03, 2015 | 65.49 | 65.63 | 64.88 | 65.34 | 3,895,826 | -0.10(-0.15%) |
Jun 02, 2015 | 66.12 | 66.12 | 65.07 | 65.44 | 5,321,420 | -0.88(-1.33%) |
Jun 01, 2015 | 66.26 | 67.04 | 66.14 | 66.33 | 5,796,490 | +0.08(+0.13%) |
May 29, 2015 | 63.93 | 66.79 | 63.82 | 66.24 | 14,194,333 | +2.09(+3.26%) |
May 28, 2015 | 62.80 | 64.21 | 62.75 | 64.15 | 5,745,414 | +1.27(+2.02%) |
May 27, 2015 | 62.43 | 62.95 | 62.27 | 62.88 | 3,455,549 | +0.50(+0.79%) |
May 26, 2015 | 62.09 | 62.44 | 61.98 | 62.39 | 4,996,175 | +0.01(+0.01%) |
May 22, 2015 | 62.17 | 62.38 | 62.38 | 62.38 | 3,601,168 | +0.03(+0.04%) |
May 21, 2015 | 61.57 | 62.42 | 61.44 | 62.35 | 3,916,447 | +0.76(+1.24%) |
May 20, 2015 | 61.67 | 61.87 | 61.44 | 61.59 | 2,358,690 | -0.08(-0.12%) |
May 19, 2015 | 61.14 | 61.77 | 60.98 | 61.67 | 4,226,429 | +0.43(+0.70%) |
May 18, 2015 | 61.33 | 61.36 | 60.97 | 61.24 | 2,575,097 | +0.03(+0.05%) |
May 15, 2015 | 61.48 | 61.64 | 60.94 | 61.20 | 4,126,486 | -0.13(-0.22%) |
May 14, 2015 | 61.02 | 61.47 | 60.81 | 61.34 | 4,007,238 | +0.64(+1.05%) |
May 13, 2015 | 60.67 | 61.06 | 60.44 | 60.70 | 3,216,764 | +0.30(+0.50%) |
May 12, 2015 | 60.98 | 60.98 | 60.29 | 60.40 | 3,781,229 | -0.86(-1.40%) |
May 11, 2015 | 61.08 | 61.69 | 61.03 | 61.26 | 3,548,304 | +0.18(+0.29%) |
May 08, 2015 | 60.45 | 61.45 | 60.45 | 61.08 | 4,453,446 | +1.20(+2.01%) |
May 07, 2015 | 59.82 | 60.27 | 59.80 | 59.88 | 4,351,289 | -0.19(-0.32%) |
May 06, 2015 | 60.01 | 60.27 | 59.65 | 60.07 | 4,278,794 | +0.12(+0.19%) |
May 05, 2015 | 60.73 | 60.84 | 59.88 | 59.96 | 4,480,653 | -0.95(-1.56%) |
May 04, 2015 | 61.08 | 61.36 | 60.74 | 60.91 | 4,846,134 | -0.06(-0.10%) |