Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 70.61 | 71.34 | 70.50 | 70.78 | 69,808 | +0.32(+0.45%) |
Jul 30, 2015 | 70.25 | 70.53 | 69.86 | 70.46 | 63,160 | +0.15(+0.22%) |
Jul 29, 2015 | 70.26 | 70.66 | 70.12 | 70.31 | 73,323 | -0.08(-0.12%) |
Jul 28, 2015 | 70.27 | 70.55 | 69.18 | 70.39 | 86,280 | +0.33(+0.48%) |
Jul 27, 2015 | 70.23 | 70.24 | 69.70 | 70.05 | 97,950 | -0.55(-0.78%) |
Jul 24, 2015 | 71.79 | 71.79 | 70.50 | 70.61 | 103,200 | -1.31(-1.82%) |
Jul 23, 2015 | 72.99 | 73.09 | 71.72 | 71.92 | 58,064 | -0.85(-1.17%) |
Jul 22, 2015 | 72.20 | 72.95 | 72.20 | 72.76 | 36,288 | +0.15(+0.21%) |
Jul 21, 2015 | 72.93 | 73.31 | 72.55 | 72.61 | 30,046 | -0.31(-0.42%) |
Jul 20, 2015 | 73.77 | 73.97 | 72.68 | 72.92 | 67,248 | -0.80(-1.09%) |
Jul 17, 2015 | 74.06 | 74.27 | 73.47 | 73.72 | 65,863 | -0.17(-0.23%) |
Jul 16, 2015 | 73.91 | 74.25 | 73.80 | 73.89 | 81,263 | +0.51(+0.69%) |
Jul 15, 2015 | 74.26 | 74.40 | 73.26 | 73.39 | 40,275 | -0.81(-1.10%) |
Jul 14, 2015 | 73.60 | 74.41 | 73.34 | 74.20 | 55,493 | +0.58(+0.79%) |
Jul 13, 2015 | 73.18 | 73.78 | 73.18 | 73.62 | 91,825 | +0.75(+1.03%) |
Jul 10, 2015 | 72.40 | 72.92 | 72.29 | 72.87 | 119,272 | +1.17(+1.64%) |
Jul 09, 2015 | 72.01 | 72.29 | 71.58 | 71.70 | 102,377 | +0.30(+0.42%) |
Jul 08, 2015 | 72.14 | 72.19 | 71.00 | 71.40 | 118,049 | -1.21(-1.67%) |
Jul 07, 2015 | 72.75 | 72.75 | 71.08 | 72.61 | 138,910 | +0.02(+0.02%) |
Jul 06, 2015 | 72.02 | 73.02 | 71.82 | 72.59 | 112,410 | -0.15(-0.21%) |
Jul 02, 2015 | 73.36 | 72.75 | 72.75 | 72.75 | 45,928 | -0.70(-0.96%) |
Jul 01, 2015 | 73.79 | 74.08 | 72.88 | 73.45 | 323,930 | +0.01(+0.01%) |
Jun 30, 2015 | 73.50 | 73.57 | 72.89 | 73.44 | 144,423 | +0.64(+0.88%) |
Jun 29, 2015 | 74.27 | 74.51 | 72.78 | 72.80 | 206,012 | -2.18(-2.91%) |
Jun 26, 2015 | 75.39 | 75.39 | 74.35 | 74.98 | 160,527 | -0.11(-0.14%) |
Jun 25, 2015 | 75.34 | 75.34 | 74.71 | 75.09 | 47,988 | -0.12(-0.16%) |
Jun 24, 2015 | 75.58 | 75.84 | 75.04 | 75.21 | 41,447 | -0.60(-0.80%) |
Jun 23, 2015 | 75.55 | 75.92 | 75.39 | 75.81 | 45,652 | +0.23(+0.30%) |
Jun 22, 2015 | 75.49 | 75.67 | 75.37 | 75.58 | 54,779 | +0.53(+0.71%) |
Jun 19, 2015 | 75.23 | 75.23 | 74.81 | 75.05 | 62,793 | -0.04(-0.05%) |
Jun 18, 2015 | 74.32 | 75.29 | 74.32 | 75.09 | 68,782 | +1.15(+1.56%) |
Jun 17, 2015 | 74.31 | 74.52 | 73.88 | 73.94 | 33,774 | -0.16(-0.22%) |
Jun 16, 2015 | 73.58 | 74.22 | 73.54 | 74.10 | 60,957 | +0.40(+0.54%) |
Jun 15, 2015 | 73.46 | 73.95 | 72.75 | 73.70 | 53,720 | -0.21(-0.28%) |
Jun 12, 2015 | 73.69 | 73.94 | 73.48 | 73.91 | 55,284 | -0.10(-0.13%) |
Jun 11, 2015 | 73.83 | 74.13 | 73.67 | 74.01 | 77,233 | +0.14(+0.20%) |
Jun 10, 2015 | 73.19 | 74.03 | 73.03 | 73.86 | 120,911 | +0.99(+1.36%) |
Jun 09, 2015 | 73.20 | 73.32 | 72.46 | 72.87 | 51,027 | -0.32(-0.43%) |
Jun 08, 2015 | 73.34 | 73.53 | 73.04 | 73.19 | 76,156 | -0.14(-0.18%) |
Jun 05, 2015 | 72.66 | 73.32 | 71.93 | 73.32 | 74,534 | +0.65(+0.89%) |
Jun 04, 2015 | 72.96 | 73.19 | 72.39 | 72.67 | 24,724 | -0.50(-0.69%) |
Jun 03, 2015 | 72.35 | 73.33 | 72.26 | 73.18 | 157,617 | +1.08(+1.50%) |
Jun 02, 2015 | 71.48 | 72.66 | 71.44 | 72.10 | 49,127 | +0.13(+0.18%) |
Jun 01, 2015 | 72.15 | 72.22 | 71.10 | 71.97 | 75,167 | +0.29(+0.40%) |
May 29, 2015 | 71.78 | 72.18 | 71.26 | 71.68 | 47,913 | -0.01(-0.01%) |
May 28, 2015 | 71.65 | 71.81 | 71.06 | 71.69 | 33,566 | -0.21(-0.29%) |
May 27, 2015 | 70.81 | 71.90 | 70.75 | 71.90 | 35,617 | +1.09(+1.54%) |
May 26, 2015 | 71.19 | 71.19 | 70.34 | 70.81 | 150,264 | -0.50(-0.69%) |
May 22, 2015 | 71.50 | 71.31 | 71.31 | 71.31 | 49,734 | -0.15(-0.21%) |
May 21, 2015 | 71.87 | 72.07 | 71.28 | 71.46 | 51,874 | -0.35(-0.49%) |
May 20, 2015 | 71.75 | 71.98 | 71.22 | 71.81 | 29,990 | +0.23(+0.31%) |
May 19, 2015 | 71.69 | 71.89 | 71.30 | 71.58 | 39,887 | -0.20(-0.28%) |
May 18, 2015 | 70.94 | 71.89 | 70.87 | 71.78 | 53,638 | +0.86(+1.21%) |
May 15, 2015 | 70.98 | 71.13 | 70.63 | 70.93 | 16,409 | -0.04(-0.05%) |
May 14, 2015 | 70.66 | 71.07 | 70.36 | 70.96 | 38,848 | +0.75(+1.06%) |
May 13, 2015 | 70.58 | 70.70 | 70.00 | 70.22 | 34,297 | -0.21(-0.29%) |
May 12, 2015 | 70.34 | 70.67 | 69.46 | 70.42 | 29,490 | -0.16(-0.23%) |
May 11, 2015 | 70.29 | 71.17 | 70.29 | 70.58 | 24,989 | +0.23(+0.32%) |
May 08, 2015 | 70.54 | 70.80 | 70.23 | 70.36 | 43,938 | +0.45(+0.65%) |
May 07, 2015 | 69.50 | 70.10 | 69.17 | 69.90 | 36,245 | +0.37(+0.54%) |
May 06, 2015 | 69.58 | 69.61 | 68.96 | 69.53 | 26,514 | +0.22(+0.31%) |
May 05, 2015 | 70.44 | 70.47 | 69.02 | 69.31 | 82,267 | -1.25(-1.77%) |
May 04, 2015 | 70.31 | 71.16 | 70.31 | 70.57 | 92,974 | +0.21(+0.29%) |