Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 68.45 | 68.47 | 67.88 | 68.22 | 4,382,539 | -0.17(-0.25%) |
Jul 30, 2015 | 67.31 | 68.45 | 67.22 | 68.38 | 5,096,800 | +1.58(+2.36%) |
Jul 29, 2015 | 66.23 | 66.91 | 66.19 | 66.81 | 5,514,000 | +0.81(+1.23%) |
Jul 28, 2015 | 66.50 | 66.50 | 65.27 | 65.99 | 8,967,353 | +0.03(+0.05%) |
Jul 27, 2015 | 65.48 | 66.60 | 65.40 | 65.96 | 8,575,850 | -0.21(-0.32%) |
Jul 24, 2015 | 70.09 | 70.40 | 65.66 | 66.17 | 20,022,582 | -9.99(-13.12%) |
Jul 23, 2015 | 76.87 | 77.03 | 76.02 | 76.16 | 3,153,261 | -0.74(-0.96%) |
Jul 22, 2015 | 76.87 | 77.28 | 76.59 | 76.90 | 2,961,161 | -0.05(-0.07%) |
Jul 21, 2015 | 76.71 | 77.24 | 76.52 | 76.95 | 3,005,801 | +0.23(+0.30%) |
Jul 20, 2015 | 76.42 | 77.07 | 76.00 | 76.72 | 2,833,200 | +0.38(+0.49%) |
Jul 17, 2015 | 76.04 | 76.37 | 75.74 | 76.35 | 2,862,847 | +0.03(+0.03%) |
Jul 16, 2015 | 76.06 | 76.42 | 75.94 | 76.32 | 2,463,812 | +0.72(+0.95%) |
Jul 15, 2015 | 75.30 | 75.98 | 74.71 | 75.60 | 2,635,430 | +0.91(+1.21%) |
Jul 14, 2015 | 74.45 | 74.86 | 74.32 | 74.69 | 2,125,924 | -0.01(-0.01%) |
Jul 13, 2015 | 74.28 | 74.75 | 73.93 | 74.70 | 2,453,714 | +1.14(+1.55%) |
Jul 10, 2015 | 73.69 | 73.90 | 73.08 | 73.56 | 2,054,188 | +0.79(+1.08%) |
Jul 09, 2015 | 73.18 | 73.51 | 72.75 | 72.77 | 2,414,329 | +0.44(+0.60%) |
Jul 08, 2015 | 73.33 | 73.45 | 72.26 | 72.33 | 2,814,770 | -1.41(-1.91%) |
Jul 07, 2015 | 73.56 | 73.80 | 72.45 | 73.74 | 3,076,876 | +0.12(+0.16%) |
Jul 06, 2015 | 73.34 | 73.84 | 73.21 | 73.63 | 2,382,967 | -0.48(-0.65%) |
Jul 02, 2015 | 74.44 | 74.11 | 74.11 | 74.11 | 2,268,862 | -0.23(-0.32%) |
Jul 01, 2015 | 74.68 | 74.68 | 74.00 | 74.34 | 3,252,371 | +0.53(+0.72%) |
Jun 30, 2015 | 74.27 | 74.47 | 73.59 | 73.81 | 3,369,895 | +0.18(+0.25%) |
Jun 29, 2015 | 73.73 | 74.30 | 73.55 | 73.63 | 3,731,623 | -1.10(-1.47%) |
Jun 26, 2015 | 74.81 | 74.94 | 74.50 | 74.73 | 3,866,254 | +0.18(+0.24%) |
Jun 25, 2015 | 75.08 | 75.60 | 74.27 | 74.55 | 2,898,176 | -0.20(-0.27%) |
Jun 24, 2015 | 74.94 | 75.22 | 74.73 | 74.75 | 2,566,901 | -0.24(-0.32%) |
Jun 23, 2015 | 75.46 | 75.51 | 74.82 | 74.99 | 2,242,083 | +0.05(+0.07%) |
Jun 22, 2015 | 74.68 | 75.10 | 74.64 | 74.94 | 2,551,742 | +0.76(+1.02%) |
Jun 19, 2015 | 73.96 | 74.47 | 73.85 | 74.19 | 4,308,238 | -0.08(-0.11%) |
Jun 18, 2015 | 73.97 | 74.38 | 73.59 | 74.27 | 3,165,123 | +0.57(+0.77%) |
Jun 17, 2015 | 74.25 | 74.25 | 73.59 | 73.70 | 3,421,034 | -0.19(-0.26%) |
Jun 16, 2015 | 73.31 | 73.94 | 73.15 | 73.90 | 2,682,133 | +0.49(+0.66%) |
Jun 15, 2015 | 72.81 | 73.49 | 73.48 | 73.41 | 3,349,082 | -0.07(-0.09%) |
Jun 12, 2015 | 73.39 | 73.65 | 73.10 | 73.48 | 3,131,504 | -0.08(-0.10%) |
Jun 11, 2015 | 72.99 | 73.79 | 72.78 | 73.55 | 3,502,832 | +0.61(+0.84%) |
Jun 10, 2015 | 71.99 | 72.99 | 71.66 | 72.94 | 5,195,938 | +1.14(+1.59%) |
Jun 09, 2015 | 71.10 | 71.92 | 70.98 | 71.80 | 2,813,844 | +0.53(+0.74%) |
Jun 08, 2015 | 71.39 | 71.63 | 71.06 | 71.27 | 4,143,540 | +0.00(+0.00%) |
Jun 05, 2015 | 70.39 | 71.33 | 70.39 | 71.27 | 4,726,010 | +1.47(+2.10%) |
Jun 04, 2015 | 70.10 | 70.72 | 69.68 | 69.80 | 3,770,923 | -0.93(-1.32%) |
Jun 03, 2015 | 70.48 | 71.25 | 70.46 | 70.73 | 2,647,459 | +0.29(+0.42%) |
Jun 02, 2015 | 70.01 | 70.73 | 69.87 | 70.44 | 2,893,611 | +0.47(+0.67%) |
Jun 01, 2015 | 70.31 | 70.48 | 69.75 | 69.97 | 2,537,778 | -0.14(-0.20%) |
May 29, 2015 | 70.80 | 70.92 | 69.91 | 70.11 | 2,948,065 | -0.62(-0.88%) |
May 28, 2015 | 70.88 | 71.08 | 70.38 | 70.73 | 2,202,313 | -0.28(-0.39%) |
May 27, 2015 | 70.86 | 71.36 | 70.57 | 71.01 | 2,540,546 | +0.57(+0.81%) |
May 26, 2015 | 71.30 | 71.30 | 70.04 | 70.44 | 3,377,120 | -0.90(-1.26%) |
May 22, 2015 | 71.24 | 71.34 | 71.34 | 71.34 | 2,074,357 | -0.08(-0.11%) |
May 21, 2015 | 71.55 | 71.69 | 71.15 | 71.41 | 2,569,858 | -0.20(-0.28%) |
May 20, 2015 | 71.53 | 71.89 | 71.25 | 71.61 | 2,525,588 | -0.05(-0.07%) |
May 19, 2015 | 71.24 | 71.78 | 71.06 | 71.66 | 3,118,153 | +0.71(+1.01%) |
May 18, 2015 | 70.68 | 71.08 | 70.48 | 70.95 | 1,985,066 | +0.44(+0.63%) |
May 15, 2015 | 71.01 | 71.10 | 70.14 | 70.51 | 3,749,715 | -0.37(-0.52%) |
May 14, 2015 | 70.58 | 70.90 | 70.27 | 70.88 | 2,849,372 | +0.69(+0.98%) |
May 13, 2015 | 69.62 | 70.24 | 69.41 | 70.19 | 2,588,992 | +0.62(+0.89%) |
May 12, 2015 | 69.55 | 69.77 | 69.00 | 69.57 | 2,906,677 | -0.34(-0.48%) |
May 11, 2015 | 69.76 | 70.20 | 69.64 | 69.90 | 2,514,091 | +0.13(+0.18%) |
May 08, 2015 | 69.30 | 69.94 | 68.94 | 69.78 | 3,298,292 | +0.96(+1.39%) |
May 07, 2015 | 68.94 | 69.07 | 68.30 | 68.82 | 3,755,215 | -0.18(-0.27%) |
May 06, 2015 | 69.09 | 69.30 | 68.47 | 69.00 | 3,933,726 | +0.31(+0.45%) |
May 05, 2015 | 68.47 | 69.33 | 68.42 | 68.69 | 3,306,413 | +0.01(+0.01%) |
May 04, 2015 | 68.47 | 68.83 | 68.31 | 68.69 | 2,317,103 | +0.28(+0.40%) |