Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 75.04 | 76.98 | 74.40 | 76.71 | 3,480,156 | +1.75(+2.33%) |
Jul 30, 2015 | 72.68 | 75.95 | 72.23 | 74.96 | 4,404,556 | +1.75(+2.39%) |
Jul 29, 2015 | 68.05 | 73.55 | 67.13 | 73.21 | 9,972,333 | -0.44(-0.60%) |
Jul 28, 2015 | 72.13 | 73.83 | 71.25 | 73.65 | 2,520,767 | +2.02(+2.82%) |
Jul 27, 2015 | 72.21 | 72.38 | 71.04 | 71.63 | 1,365,871 | -0.89(-1.23%) |
Jul 24, 2015 | 73.90 | 73.93 | 72.14 | 72.52 | 1,237,851 | -0.99(-1.35%) |
Jul 23, 2015 | 72.94 | 74.18 | 72.56 | 73.51 | 1,030,067 | +0.76(+1.04%) |
Jul 22, 2015 | 72.64 | 73.05 | 72.28 | 72.75 | 1,078,127 | +0.20(+0.28%) |
Jul 21, 2015 | 73.40 | 73.74 | 72.50 | 72.55 | 1,059,265 | -0.93(-1.27%) |
Jul 20, 2015 | 72.16 | 73.92 | 72.16 | 73.48 | 1,068,688 | +0.76(+1.05%) |
Jul 17, 2015 | 72.70 | 73.00 | 72.28 | 72.72 | 1,070,443 | +0.09(+0.12%) |
Jul 16, 2015 | 72.23 | 72.89 | 72.21 | 72.63 | 688,206 | +0.57(+0.79%) |
Jul 15, 2015 | 72.25 | 72.89 | 71.79 | 72.06 | 924,564 | -0.23(-0.32%) |
Jul 14, 2015 | 71.72 | 72.95 | 71.40 | 72.29 | 1,138,420 | +0.62(+0.87%) |
Jul 13, 2015 | 70.44 | 71.80 | 70.10 | 71.67 | 1,106,867 | +1.69(+2.41%) |
Jul 10, 2015 | 70.30 | 70.30 | 69.57 | 69.98 | 939,669 | +0.68(+0.98%) |
Jul 09, 2015 | 69.58 | 70.36 | 69.14 | 69.30 | 1,561,087 | +0.44(+0.65%) |
Jul 08, 2015 | 69.81 | 69.97 | 68.83 | 68.86 | 1,171,265 | -1.25(-1.79%) |
Jul 07, 2015 | 70.08 | 70.19 | 68.72 | 70.11 | 1,244,781 | +0.35(+0.50%) |
Jul 06, 2015 | 69.21 | 69.94 | 69.11 | 69.76 | 1,005,914 | -0.15(-0.21%) |
Jul 02, 2015 | 70.38 | 69.91 | 69.91 | 69.91 | 1,141,900 | -0.46(-0.65%) |
Jul 01, 2015 | 70.30 | 70.91 | 70.01 | 70.37 | 962,366 | +0.55(+0.79%) |
Jun 30, 2015 | 69.83 | 70.29 | 69.55 | 69.82 | 1,678,578 | +0.64(+0.93%) |
Jun 29, 2015 | 70.29 | 70.84 | 69.13 | 69.18 | 1,165,777 | -1.95(-2.74%) |
Jun 26, 2015 | 71.30 | 71.45 | 70.65 | 71.13 | 1,390,479 | -0.24(-0.34%) |
Jun 25, 2015 | 71.34 | 71.80 | 71.09 | 71.37 | 1,462,297 | +0.05(+0.06%) |
Jun 24, 2015 | 72.22 | 72.47 | 70.90 | 71.33 | 1,509,702 | -0.91(-1.25%) |
Jun 23, 2015 | 72.94 | 73.08 | 72.03 | 72.23 | 1,441,979 | -0.78(-1.07%) |
Jun 22, 2015 | 72.73 | 73.52 | 72.55 | 73.01 | 1,383,550 | +0.72(+1.00%) |
Jun 19, 2015 | 73.24 | 73.27 | 72.31 | 72.29 | 2,028,547 | -0.98(-1.34%) |
Jun 18, 2015 | 72.84 | 73.58 | 72.62 | 73.27 | 1,121,934 | +0.46(+0.63%) |
Jun 17, 2015 | 72.88 | 73.34 | 72.28 | 72.81 | 919,481 | -0.04(-0.05%) |
Jun 16, 2015 | 72.50 | 73.19 | 72.50 | 72.85 | 711,312 | +0.35(+0.48%) |
Jun 15, 2015 | 72.66 | 72.97 | 72.18 | 72.50 | 1,116,503 | -0.94(-1.28%) |
Jun 12, 2015 | 73.83 | 74.39 | 73.37 | 73.44 | 764,851 | -0.61(-0.82%) |
Jun 11, 2015 | 74.65 | 74.99 | 73.88 | 74.05 | 903,162 | -0.56(-0.75%) |
Jun 10, 2015 | 73.25 | 74.94 | 73.03 | 74.61 | 1,517,790 | +1.71(+2.35%) |
Jun 09, 2015 | 73.22 | 73.87 | 72.25 | 72.90 | 2,616,746 | -1.99(-2.66%) |
Jun 08, 2015 | 75.21 | 75.88 | 74.81 | 74.89 | 1,368,879 | -0.35(-0.47%) |
Jun 05, 2015 | 74.87 | 75.37 | 74.57 | 75.24 | 1,792,395 | +0.10(+0.13%) |
Jun 04, 2015 | 75.56 | 75.97 | 74.99 | 75.14 | 1,067,789 | -0.88(-1.16%) |
Jun 03, 2015 | 75.58 | 76.41 | 75.36 | 76.02 | 1,203,327 | +0.56(+0.74%) |
Jun 02, 2015 | 75.02 | 75.89 | 74.86 | 75.46 | 1,753,594 | +0.23(+0.31%) |
Jun 01, 2015 | 76.38 | 76.50 | 74.71 | 75.23 | 2,269,453 | -1.04(-1.36%) |
May 29, 2015 | 76.76 | 76.95 | 76.01 | 76.27 | 1,791,926 | -0.76(-0.99%) |
May 28, 2015 | 77.32 | 77.74 | 76.97 | 77.03 | 753,931 | -0.71(-0.91%) |
May 27, 2015 | 77.05 | 78.09 | 77.01 | 77.74 | 1,201,468 | +0.81(+1.06%) |
May 26, 2015 | 77.59 | 77.60 | 76.52 | 76.92 | 879,771 | -0.73(-0.95%) |
May 22, 2015 | 77.41 | 77.66 | 77.66 | 77.66 | 979,500 | +0.02(+0.03%) |
May 21, 2015 | 76.91 | 77.87 | 76.64 | 77.64 | 723,213 | +0.73(+0.95%) |
May 20, 2015 | 77.47 | 77.49 | 76.56 | 76.91 | 869,107 | -0.39(-0.50%) |
May 19, 2015 | 77.34 | 78.00 | 77.16 | 77.30 | 1,138,656 | -0.64(-0.82%) |
May 18, 2015 | 77.85 | 78.07 | 77.50 | 77.94 | 1,298,721 | -0.02(-0.03%) |
May 15, 2015 | 78.20 | 78.32 | 77.18 | 77.96 | 2,326,856 | -0.40(-0.51%) |
May 14, 2015 | 76.68 | 78.44 | 76.31 | 78.36 | 1,532,249 | +2.24(+2.94%) |
May 13, 2015 | 76.26 | 76.68 | 75.84 | 76.12 | 826,134 | +0.15(+0.20%) |
May 12, 2015 | 75.49 | 76.05 | 74.70 | 75.97 | 1,146,222 | -0.13(-0.17%) |
May 11, 2015 | 76.19 | 76.85 | 75.73 | 76.10 | 1,326,265 | -0.33(-0.43%) |
May 08, 2015 | 75.73 | 76.62 | 75.67 | 76.43 | 1,334,407 | +1.19(+1.58%) |
May 07, 2015 | 75.17 | 75.57 | 74.55 | 75.24 | 1,169,860 | +0.20(+0.27%) |
May 06, 2015 | 75.62 | 75.62 | 74.60 | 75.04 | 1,524,691 | -0.32(-0.42%) |
May 05, 2015 | 74.62 | 75.56 | 74.27 | 75.36 | 2,157,620 | +0.26(+0.35%) |
May 04, 2015 | 74.93 | 75.38 | 74.37 | 75.10 | 1,024,375 | +0.44(+0.59%) |