Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 71.36 | 71.68 | 70.94 | 71.05 | 4,892,864 | -0.03(-0.04%) |
Jul 30, 2015 | 70.84 | 71.44 | 70.60 | 71.08 | 4,600,530 | -0.46(-0.65%) |
Jul 29, 2015 | 72.23 | 72.30 | 71.22 | 71.54 | 3,225,549 | -0.50(-0.69%) |
Jul 28, 2015 | 71.22 | 72.05 | 71.04 | 72.03 | 3,601,372 | +1.29(+1.82%) |
Jul 27, 2015 | 71.04 | 71.13 | 70.07 | 70.75 | 6,447,457 | -0.48(-0.67%) |
Jul 24, 2015 | 72.30 | 72.48 | 70.76 | 71.23 | 4,115,775 | -1.72(-2.35%) |
Jul 23, 2015 | 74.88 | 75.56 | 72.01 | 72.94 | 6,254,664 | +0.32(+0.44%) |
Jul 22, 2015 | 70.05 | 72.98 | 68.52 | 72.62 | 15,079,288 | +0.68(+0.95%) |
Jul 21, 2015 | 73.63 | 73.72 | 71.90 | 71.94 | 9,592,160 | -1.93(-2.62%) |
Jul 20, 2015 | 73.73 | 73.92 | 73.37 | 73.88 | 5,138,163 | +0.42(+0.57%) |
Jul 17, 2015 | 73.14 | 73.51 | 72.82 | 73.46 | 5,269,261 | +0.17(+0.23%) |
Jul 16, 2015 | 72.98 | 73.53 | 72.79 | 73.29 | 6,634,653 | +0.66(+0.91%) |
Jul 15, 2015 | 73.81 | 74.13 | 72.39 | 72.62 | 7,869,110 | -2.00(-2.68%) |
Jul 14, 2015 | 74.87 | 74.91 | 73.86 | 74.62 | 7,170,782 | -0.05(-0.07%) |
Jul 13, 2015 | 74.94 | 75.82 | 74.55 | 74.67 | 7,065,825 | +0.45(+0.60%) |
Jul 10, 2015 | 74.24 | 74.37 | 73.73 | 74.23 | 5,318,152 | +0.68(+0.93%) |
Jul 09, 2015 | 73.98 | 74.25 | 73.06 | 73.55 | 5,670,670 | +0.19(+0.26%) |
Jul 08, 2015 | 74.21 | 74.41 | 73.29 | 73.35 | 6,339,717 | -1.24(-1.67%) |
Jul 07, 2015 | 72.84 | 74.64 | 72.35 | 74.60 | 8,221,663 | +2.00(+2.76%) |
Jul 06, 2015 | 71.72 | 72.67 | 71.67 | 72.60 | 6,021,862 | +0.18(+0.24%) |
Jul 02, 2015 | 71.64 | 72.42 | 72.42 | 72.42 | 6,099,522 | +1.08(+1.52%) |
Jul 01, 2015 | 70.45 | 71.43 | 70.29 | 71.34 | 4,316,507 | +1.14(+1.63%) |
Jun 30, 2015 | 71.04 | 71.10 | 70.10 | 70.19 | 5,068,442 | -0.24(-0.35%) |
Jun 29, 2015 | 71.76 | 71.95 | 70.39 | 70.44 | 5,283,308 | -1.74(-2.41%) |
Jun 26, 2015 | 71.62 | 72.24 | 71.11 | 72.18 | 17,091,838 | +0.88(+1.24%) |
Jun 25, 2015 | 70.76 | 73.06 | 70.69 | 71.29 | 11,448,301 | +2.14(+3.09%) |
Jun 24, 2015 | 69.36 | 69.85 | 69.16 | 69.16 | 5,009,947 | -0.34(-0.50%) |
Jun 23, 2015 | 70.41 | 70.41 | 69.32 | 69.50 | 4,333,651 | -0.21(-0.30%) |
Jun 22, 2015 | 70.03 | 70.15 | 69.66 | 69.71 | 4,207,180 | +0.24(+0.35%) |
Jun 19, 2015 | 69.34 | 69.96 | 69.21 | 69.47 | 8,215,358 | -0.34(-0.49%) |
Jun 18, 2015 | 70.53 | 70.93 | 69.57 | 69.81 | 8,625,209 | -0.41(-0.59%) |
Jun 17, 2015 | 71.19 | 71.19 | 69.79 | 70.23 | 7,098,724 | -1.05(-1.47%) |
Jun 16, 2015 | 70.55 | 71.73 | 70.31 | 71.28 | 6,773,228 | +0.59(+0.83%) |
Jun 15, 2015 | 70.26 | 71.13 | 69.86 | 70.69 | 6,497,486 | -0.11(-0.15%) |
Jun 12, 2015 | 72.21 | 72.28 | 69.86 | 70.80 | 15,023,083 | -2.00(-2.75%) |
Jun 11, 2015 | 69.87 | 73.35 | 69.85 | 72.80 | 19,910,752 | +2.87(+4.10%) |
Jun 10, 2015 | 68.93 | 70.19 | 68.36 | 69.93 | 15,664,099 | +0.34(+0.50%) |
Jun 09, 2015 | 65.89 | 69.69 | 65.59 | 69.59 | 12,023,622 | +3.57(+5.41%) |
Jun 08, 2015 | 65.56 | 66.29 | 65.43 | 66.01 | 7,214,997 | +0.34(+0.51%) |
Jun 05, 2015 | 65.21 | 65.80 | 64.73 | 65.68 | 3,317,217 | +0.37(+0.57%) |
Jun 04, 2015 | 65.02 | 66.08 | 65.01 | 65.31 | 4,503,830 | -0.13(-0.19%) |
Jun 03, 2015 | 65.58 | 65.72 | 64.97 | 65.43 | 3,890,371 | -0.10(-0.15%) |
Jun 02, 2015 | 66.22 | 66.22 | 65.17 | 65.54 | 5,313,969 | -0.88(-1.33%) |
Jun 01, 2015 | 66.35 | 67.13 | 66.23 | 66.42 | 5,788,374 | +0.08(+0.13%) |
May 29, 2015 | 64.02 | 66.88 | 63.91 | 66.33 | 14,174,459 | +2.09(+3.26%) |
May 28, 2015 | 62.89 | 64.30 | 62.84 | 64.24 | 5,737,370 | +1.27(+2.02%) |
May 27, 2015 | 62.52 | 63.04 | 62.36 | 62.97 | 3,450,711 | +0.50(+0.79%) |
May 26, 2015 | 62.18 | 62.53 | 62.06 | 62.48 | 4,989,180 | +0.01(+0.01%) |
May 22, 2015 | 62.26 | 62.47 | 62.47 | 62.47 | 3,596,126 | +0.03(+0.04%) |
May 21, 2015 | 61.66 | 62.51 | 61.53 | 62.44 | 3,910,964 | +0.77(+1.24%) |
May 20, 2015 | 61.75 | 61.95 | 61.53 | 61.68 | 2,355,387 | -0.08(-0.12%) |
May 19, 2015 | 61.22 | 61.86 | 61.06 | 61.75 | 4,220,511 | +0.43(+0.70%) |
May 18, 2015 | 61.42 | 61.45 | 61.05 | 61.32 | 2,571,492 | +0.03(+0.05%) |
May 15, 2015 | 61.57 | 61.73 | 61.03 | 61.29 | 4,120,708 | -0.13(-0.22%) |
May 14, 2015 | 61.10 | 61.56 | 60.89 | 61.42 | 4,001,627 | +0.64(+1.05%) |
May 13, 2015 | 60.75 | 61.14 | 60.52 | 60.79 | 3,212,259 | +0.30(+0.50%) |
May 12, 2015 | 61.07 | 61.07 | 60.38 | 60.48 | 3,775,933 | -0.86(-1.40%) |
May 11, 2015 | 61.17 | 61.78 | 61.11 | 61.34 | 3,543,334 | +0.18(+0.29%) |
May 08, 2015 | 60.53 | 61.54 | 60.53 | 61.17 | 4,447,209 | +1.20(+2.00%) |
May 07, 2015 | 59.91 | 60.36 | 59.88 | 59.97 | 4,345,195 | -0.19(-0.32%) |
May 06, 2015 | 60.09 | 60.35 | 59.73 | 60.16 | 4,272,802 | +0.12(+0.19%) |
May 05, 2015 | 60.81 | 60.93 | 59.97 | 60.04 | 4,474,378 | -0.95(-1.56%) |
May 04, 2015 | 61.16 | 61.45 | 60.83 | 60.99 | 4,839,347 | -0.06(-0.10%) |