Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 79.26 | 81.14 | 79.26 | 79.78 | 598,749 | +0.79(+1.00%) |
Jul 30, 2015 | 78.77 | 79.46 | 78.09 | 78.99 | 241,846 | +0.01(+0.01%) |
Jul 29, 2015 | 79.18 | 79.29 | 77.88 | 78.98 | 330,256 | +0.18(+0.23%) |
Jul 28, 2015 | 78.93 | 79.06 | 76.96 | 78.80 | 311,071 | +0.37(+0.47%) |
Jul 27, 2015 | 78.53 | 78.94 | 77.48 | 78.43 | 322,572 | -0.89(-1.12%) |
Jul 24, 2015 | 79.70 | 80.45 | 79.07 | 79.32 | 312,800 | -0.38(-0.48%) |
Jul 23, 2015 | 79.89 | 80.35 | 79.12 | 79.70 | 313,757 | -0.02(-0.03%) |
Jul 22, 2015 | 79.53 | 79.89 | 79.30 | 79.72 | 553,430 | +0.04(+0.05%) |
Jul 21, 2015 | 80.46 | 80.90 | 79.00 | 79.68 | 315,686 | -0.90(-1.12%) |
Jul 20, 2015 | 81.24 | 81.49 | 80.04 | 80.58 | 465,419 | -0.39(-0.48%) |
Jul 17, 2015 | 81.17 | 81.34 | 80.51 | 80.97 | 340,520 | -0.04(-0.05%) |
Jul 16, 2015 | 80.67 | 81.15 | 79.52 | 81.01 | 467,087 | +0.36(+0.45%) |
Jul 15, 2015 | 81.50 | 81.76 | 80.45 | 80.65 | 432,850 | -0.58(-0.71%) |
Jul 14, 2015 | 80.00 | 81.61 | 79.88 | 81.23 | 393,471 | +1.00(+1.25%) |
Jul 13, 2015 | 81.19 | 81.47 | 78.96 | 80.23 | 845,756 | -0.35(-0.43%) |
Jul 10, 2015 | 80.38 | 80.83 | 79.07 | 80.58 | 461,734 | +1.02(+1.28%) |
Jul 09, 2015 | 79.50 | 79.88 | 78.28 | 79.56 | 579,718 | +1.73(+2.22%) |
Jul 08, 2015 | 78.97 | 79.54 | 77.61 | 77.83 | 626,498 | -1.77(-2.22%) |
Jul 07, 2015 | 80.71 | 80.71 | 77.72 | 79.60 | 813,970 | -0.33(-0.41%) |
Jul 06, 2015 | 79.26 | 81.18 | 78.31 | 79.93 | 2,239,037 | +0.10(+0.13%) |
Jul 02, 2015 | 80.40 | 79.83 | 79.83 | 79.83 | 1,470,000 | -0.15(-0.19%) |
Jul 01, 2015 | 79.46 | 80.47 | 78.15 | 79.98 | 1,170,519 | +1.65(+2.11%) |
Jun 30, 2015 | 76.50 | 78.40 | 76.00 | 78.33 | 848,114 | +2.83(+3.76%) |
Jun 29, 2015 | 75.00 | 76.93 | 74.42 | 75.50 | 799,812 | -0.35(-0.47%) |
Jun 26, 2015 | 77.25 | 77.60 | 75.51 | 75.85 | 5,585,360 | -1.60(-2.07%) |
Jun 25, 2015 | 75.73 | 77.88 | 75.20 | 77.45 | 890,802 | +1.99(+2.64%) |
Jun 24, 2015 | 76.73 | 77.37 | 74.88 | 75.46 | 833,667 | -1.62(-2.10%) |
Jun 23, 2015 | 78.28 | 78.51 | 76.50 | 77.08 | 773,942 | -0.91(-1.17%) |
Jun 22, 2015 | 77.37 | 78.50 | 77.26 | 77.99 | 657,386 | +1.52(+1.99%) |
Jun 19, 2015 | 74.20 | 77.00 | 73.95 | 76.47 | 1,182,805 | +2.59(+3.51%) |
Jun 18, 2015 | 72.72 | 74.02 | 72.11 | 73.88 | 518,648 | +1.46(+2.02%) |
Jun 17, 2015 | 72.28 | 72.89 | 71.95 | 72.42 | 375,471 | +0.40(+0.56%) |
Jun 16, 2015 | 71.94 | 72.98 | 71.46 | 72.02 | 519,613 | +0.07(+0.10%) |
Jun 15, 2015 | 71.34 | 72.65 | 70.56 | 71.95 | 656,024 | -0.01(-0.01%) |
Jun 12, 2015 | 74.00 | 74.10 | 71.95 | 71.96 | 438,883 | -2.02(-2.73%) |
Jun 11, 2015 | 74.68 | 75.39 | 73.08 | 73.98 | 655,090 | -0.53(-0.71%) |
Jun 10, 2015 | 73.18 | 74.99 | 72.23 | 74.51 | 643,435 | +1.63(+2.24%) |
Jun 09, 2015 | 72.98 | 73.30 | 72.08 | 72.88 | 644,468 | -0.28(-0.38%) |
Jun 08, 2015 | 72.20 | 73.79 | 72.20 | 73.16 | 551,975 | +0.73(+1.01%) |
Jun 05, 2015 | 71.17 | 72.61 | 70.31 | 72.43 | 313,173 | +1.22(+1.71%) |
Jun 04, 2015 | 72.07 | 72.36 | 71.12 | 71.21 | 468,293 | -1.17(-1.62%) |
Jun 03, 2015 | 73.00 | 73.00 | 71.79 | 72.38 | 428,964 | -0.27(-0.37%) |
Jun 02, 2015 | 72.71 | 73.75 | 71.84 | 72.65 | 639,396 | -0.85(-1.16%) |
Jun 01, 2015 | 74.60 | 74.88 | 72.63 | 73.50 | 579,243 | -0.64(-0.86%) |
May 29, 2015 | 73.75 | 75.46 | 73.23 | 74.14 | 1,253,804 | +0.43(+0.58%) |
May 28, 2015 | 74.00 | 74.25 | 71.85 | 73.71 | 439,607 | -0.14(-0.19%) |
May 27, 2015 | 70.16 | 75.16 | 69.99 | 73.85 | 1,568,548 | +4.69(+6.78%) |
May 26, 2015 | 71.01 | 71.17 | 68.59 | 69.16 | 517,941 | -2.29(-3.21%) |
May 22, 2015 | 71.57 | 71.45 | 71.45 | 71.45 | 284,500 | -0.12(-0.17%) |
May 21, 2015 | 71.99 | 72.45 | 71.12 | 71.57 | 437,735 | -0.28(-0.39%) |
May 20, 2015 | 72.31 | 72.79 | 71.58 | 71.85 | 459,376 | -0.48(-0.66%) |
May 19, 2015 | 72.60 | 73.25 | 71.80 | 72.33 | 522,612 | +0.15(+0.21%) |
May 18, 2015 | 69.83 | 72.26 | 69.55 | 72.18 | 643,850 | +2.49(+3.57%) |
May 15, 2015 | 68.66 | 69.92 | 68.39 | 69.69 | 653,606 | +1.21(+1.77%) |
May 14, 2015 | 67.76 | 68.75 | 66.65 | 68.48 | 342,704 | +1.12(+1.66%) |
May 13, 2015 | 67.76 | 68.50 | 67.18 | 67.36 | 322,799 | -0.05(-0.07%) |
May 12, 2015 | 67.97 | 68.26 | 67.06 | 67.41 | 317,360 | -1.05(-1.53%) |
May 11, 2015 | 68.67 | 68.92 | 68.23 | 68.46 | 543,253 | -0.38(-0.55%) |
May 08, 2015 | 67.87 | 69.00 | 67.06 | 68.84 | 813,486 | +1.33(+1.97%) |
May 07, 2015 | 66.13 | 67.88 | 65.99 | 67.51 | 1,015,980 | +1.01(+1.52%) |
May 06, 2015 | 66.25 | 66.72 | 64.91 | 66.50 | 4,197,380 | -1.50(-2.21%) |
May 05, 2015 | 68.50 | 69.10 | 66.56 | 68.00 | 853,360 | -2.31(-3.29%) |
May 04, 2015 | 68.85 | 70.64 | 68.85 | 70.31 | 397,254 | +1.60(+2.33%) |