Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 75.69 | 76.33 | 75.44 | 76.03 | 5,685,376 | +0.71(+0.95%) |
Jul 30, 2015 | 74.57 | 75.42 | 74.48 | 75.32 | 3,865,356 | +0.38(+0.51%) |
Jul 29, 2015 | 74.54 | 75.72 | 74.43 | 74.94 | 7,490,526 | +0.71(+0.95%) |
Jul 28, 2015 | 72.71 | 74.63 | 72.66 | 74.23 | 10,222,516 | +3.58(+5.07%) |
Jul 27, 2015 | 70.19 | 70.73 | 69.93 | 70.65 | 4,884,603 | +0.27(+0.39%) |
Jul 24, 2015 | 71.36 | 71.36 | 70.21 | 70.38 | 3,984,720 | -1.01(-1.42%) |
Jul 23, 2015 | 72.53 | 72.53 | 71.17 | 71.39 | 2,612,419 | -0.83(-1.15%) |
Jul 22, 2015 | 73.11 | 73.26 | 71.92 | 72.22 | 3,623,025 | -0.54(-0.75%) |
Jul 21, 2015 | 72.52 | 73.27 | 72.47 | 72.76 | 2,933,446 | +0.27(+0.38%) |
Jul 20, 2015 | 72.49 | 72.69 | 72.27 | 72.49 | 2,392,390 | -0.01(-0.01%) |
Jul 17, 2015 | 72.17 | 72.88 | 72.09 | 72.49 | 3,572,335 | +0.09(+0.12%) |
Jul 16, 2015 | 72.69 | 72.78 | 72.32 | 72.40 | 2,084,664 | +0.22(+0.31%) |
Jul 15, 2015 | 72.72 | 72.76 | 72.04 | 72.18 | 2,817,730 | -0.51(-0.71%) |
Jul 14, 2015 | 72.72 | 72.87 | 72.25 | 72.69 | 3,258,256 | +0.08(+0.11%) |
Jul 13, 2015 | 72.51 | 72.75 | 72.09 | 72.61 | 3,352,169 | +0.59(+0.83%) |
Jul 10, 2015 | 72.06 | 72.29 | 71.77 | 72.02 | 2,627,557 | +0.90(+1.26%) |
Jul 09, 2015 | 71.74 | 71.91 | 71.10 | 71.12 | 2,749,154 | +0.19(+0.27%) |
Jul 08, 2015 | 71.91 | 71.98 | 70.77 | 70.93 | 3,745,863 | -1.49(-2.06%) |
Jul 07, 2015 | 72.02 | 72.44 | 71.38 | 72.42 | 5,056,669 | +0.62(+0.87%) |
Jul 06, 2015 | 71.74 | 72.36 | 71.42 | 71.80 | 3,663,406 | -0.40(-0.56%) |
Jul 02, 2015 | 72.21 | 72.20 | 72.20 | 72.20 | 2,471,854 | +0.19(+0.27%) |
Jul 01, 2015 | 72.43 | 72.75 | 71.69 | 72.00 | 3,895,387 | +0.02(+0.03%) |
Jun 30, 2015 | 72.98 | 72.98 | 71.91 | 71.98 | 4,118,989 | -0.30(-0.41%) |
Jun 29, 2015 | 73.32 | 73.53 | 72.23 | 72.28 | 4,721,940 | -1.52(-2.05%) |
Jun 26, 2015 | 73.85 | 74.05 | 73.49 | 73.79 | 3,746,131 | +0.30(+0.41%) |
Jun 25, 2015 | 73.81 | 74.10 | 73.43 | 73.49 | 2,994,005 | -0.33(-0.45%) |
Jun 24, 2015 | 74.80 | 74.87 | 73.54 | 73.82 | 3,453,358 | -1.01(-1.35%) |
Jun 23, 2015 | 75.23 | 75.52 | 74.71 | 74.83 | 2,010,281 | -0.48(-0.63%) |
Jun 22, 2015 | 75.14 | 75.52 | 75.04 | 75.31 | 4,356,966 | +0.41(+0.55%) |
Jun 19, 2015 | 75.08 | 75.29 | 74.62 | 74.90 | 4,847,548 | -0.42(-0.55%) |
Jun 18, 2015 | 74.64 | 75.52 | 74.64 | 75.32 | 3,970,832 | +0.73(+0.98%) |
Jun 17, 2015 | 74.21 | 74.80 | 73.90 | 74.59 | 3,832,442 | +0.05(+0.07%) |
Jun 16, 2015 | 74.22 | 74.63 | 73.40 | 74.54 | 4,122,971 | +0.29(+0.39%) |
Jun 15, 2015 | 73.99 | 74.40 | 73.53 | 74.25 | 2,897,932 | -0.07(-0.10%) |
Jun 12, 2015 | 74.64 | 75.00 | 74.05 | 74.32 | 3,258,690 | -0.70(-0.93%) |
Jun 11, 2015 | 74.88 | 75.14 | 74.62 | 75.02 | 2,556,724 | +0.40(+0.54%) |
Jun 10, 2015 | 74.23 | 74.89 | 73.98 | 74.62 | 3,611,355 | +0.62(+0.84%) |
Jun 09, 2015 | 73.65 | 74.41 | 73.55 | 73.99 | 3,161,635 | +0.26(+0.35%) |
Jun 08, 2015 | 74.66 | 74.70 | 73.69 | 73.73 | 3,796,538 | -0.92(-1.23%) |
Jun 05, 2015 | 74.39 | 74.80 | 74.11 | 74.66 | 3,624,507 | +0.30(+0.41%) |
Jun 04, 2015 | 74.31 | 74.78 | 74.20 | 74.35 | 4,208,307 | -0.37(-0.50%) |
Jun 03, 2015 | 74.16 | 75.32 | 73.90 | 74.72 | 4,862,324 | +0.87(+1.18%) |
Jun 02, 2015 | 73.49 | 74.28 | 73.21 | 73.85 | 3,130,134 | -0.04(-0.05%) |
Jun 01, 2015 | 74.11 | 74.37 | 73.45 | 73.89 | 3,847,258 | +0.19(+0.26%) |
May 29, 2015 | 74.09 | 74.10 | 73.37 | 73.70 | 5,697,362 | -0.48(-0.65%) |
May 28, 2015 | 74.72 | 74.97 | 74.10 | 74.18 | 3,664,838 | -0.78(-1.04%) |
May 27, 2015 | 74.66 | 75.12 | 74.26 | 74.96 | 2,785,045 | +0.30(+0.40%) |
May 26, 2015 | 75.32 | 75.33 | 74.42 | 74.66 | 3,183,980 | -0.68(-0.90%) |
May 22, 2015 | 75.96 | 75.34 | 75.34 | 75.34 | 2,962,590 | -0.46(-0.61%) |
May 21, 2015 | 75.70 | 76.10 | 75.48 | 75.80 | 2,907,495 | +0.07(+0.09%) |
May 20, 2015 | 75.91 | 76.13 | 75.49 | 75.73 | 3,537,575 | -0.09(-0.12%) |
May 19, 2015 | 75.87 | 76.39 | 75.54 | 75.82 | 4,306,130 | +0.13(+0.17%) |
May 18, 2015 | 75.58 | 75.94 | 75.26 | 75.69 | 3,728,335 | -0.16(-0.22%) |
May 15, 2015 | 75.78 | 76.19 | 75.52 | 75.86 | 7,199,841 | +1.08(+1.45%) |
May 14, 2015 | 73.84 | 75.26 | 73.83 | 74.77 | 8,032,461 | +1.46(+2.00%) |
May 13, 2015 | 73.46 | 73.83 | 73.11 | 73.31 | 4,347,038 | -0.40(-0.54%) |
May 12, 2015 | 73.90 | 74.00 | 73.49 | 73.71 | 3,307,213 | -0.41(-0.56%) |
May 11, 2015 | 74.00 | 74.37 | 73.90 | 74.12 | 5,534,149 | +0.13(+0.17%) |
May 08, 2015 | 74.04 | 74.73 | 73.93 | 74.00 | 4,020,548 | +0.53(+0.72%) |
May 07, 2015 | 73.21 | 73.90 | 73.20 | 73.47 | 4,274,653 | +0.31(+0.42%) |
May 06, 2015 | 74.03 | 74.22 | 72.68 | 73.16 | 4,615,751 | -0.66(-0.89%) |
May 05, 2015 | 74.48 | 74.72 | 73.67 | 73.81 | 3,858,951 | -0.97(-1.30%) |
May 04, 2015 | 74.70 | 75.18 | 74.56 | 74.79 | 4,060,305 | +0.04(+0.05%) |