Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 78.85 | 78.85 | 78.23 | 78.32 | 0 | -0.54(-0.69%) |
Jul 30, 2015 | 78.46 | 78.89 | 78.29 | 78.86 | 0 | +0.30(+0.38%) |
Jul 29, 2015 | 77.94 | 78.70 | 77.86 | 78.56 | 0 | +0.63(+0.81%) |
Jul 28, 2015 | 77.84 | 78.05 | 77.22 | 77.92 | 0 | +0.35(+0.45%) |
Jul 27, 2015 | 78.09 | 78.10 | 77.26 | 77.58 | 0 | -0.83(-1.06%) |
Jul 24, 2015 | 79.65 | 79.69 | 78.26 | 78.41 | 0 | -1.34(-1.68%) |
Jul 23, 2015 | 80.41 | 80.87 | 79.63 | 79.75 | 0 | -0.67(-0.83%) |
Jul 22, 2015 | 79.54 | 80.67 | 79.50 | 80.41 | 0 | +0.90(+1.14%) |
Jul 21, 2015 | 79.40 | 80.14 | 79.31 | 79.51 | 0 | -0.01(-0.01%) |
Jul 20, 2015 | 79.31 | 79.80 | 79.17 | 79.52 | 0 | +0.32(+0.40%) |
Jul 17, 2015 | 79.59 | 79.60 | 78.77 | 79.20 | 0 | -0.53(-0.66%) |
Jul 16, 2015 | 79.28 | 79.84 | 79.27 | 79.73 | 0 | +0.77(+0.97%) |
Jul 15, 2015 | 78.26 | 79.26 | 78.18 | 78.96 | 0 | +0.92(+1.18%) |
Jul 14, 2015 | 77.40 | 78.05 | 77.17 | 78.04 | 0 | +0.39(+0.50%) |
Jul 13, 2015 | 77.15 | 77.73 | 77.15 | 77.65 | 0 | +0.88(+1.15%) |
Jul 10, 2015 | 76.18 | 77.01 | 76.16 | 76.77 | 0 | +1.01(+1.34%) |
Jul 09, 2015 | 75.52 | 76.36 | 75.48 | 75.76 | 0 | +0.82(+1.10%) |
Jul 08, 2015 | 76.02 | 76.03 | 74.92 | 74.93 | 0 | -1.51(-1.97%) |
Jul 07, 2015 | 76.98 | 76.98 | 75.11 | 76.44 | 0 | -0.61(-0.79%) |
Jul 06, 2015 | 76.91 | 77.11 | 76.25 | 77.05 | 0 | -0.31(-0.40%) |
Jul 02, 2015 | 77.36 | 77.36 | 77.36 | 77.36 | 0 | -0.70(-0.89%) |
Jul 01, 2015 | 77.61 | 78.26 | 77.60 | 78.06 | 0 | +0.87(+1.13%) |
Jun 30, 2015 | 77.36 | 78.10 | 76.77 | 77.19 | 0 | +0.37(+0.48%) |
Jun 29, 2015 | 78.18 | 78.23 | 76.78 | 76.82 | 0 | -1.97(-2.50%) |
Jun 26, 2015 | 78.85 | 79.13 | 78.60 | 78.79 | 0 | +0.25(+0.32%) |
Jun 25, 2015 | 79.19 | 79.38 | 78.48 | 78.54 | 0 | -0.48(-0.61%) |
Jun 24, 2015 | 79.50 | 79.71 | 78.99 | 79.02 | 0 | -0.65(-0.82%) |
Jun 23, 2015 | 79.34 | 79.85 | 79.34 | 79.67 | 0 | +0.54(+0.68%) |
Jun 22, 2015 | 78.56 | 79.27 | 78.56 | 79.14 | 0 | +0.97(+1.24%) |
Jun 19, 2015 | 78.82 | 78.86 | 78.15 | 78.17 | 0 | -0.67(-0.85%) |
Jun 18, 2015 | 78.59 | 78.89 | 78.01 | 78.84 | 0 | +0.42(+0.54%) |
Jun 17, 2015 | 79.20 | 79.38 | 78.27 | 78.41 | 0 | -0.62(-0.79%) |
Jun 16, 2015 | 78.50 | 79.08 | 78.33 | 79.03 | 0 | +0.43(+0.55%) |
Jun 15, 2015 | 78.38 | 78.89 | 77.83 | 78.60 | 0 | -0.24(-0.30%) |
Jun 12, 2015 | 78.81 | 78.94 | 78.42 | 78.84 | 0 | -0.08(-0.10%) |
Jun 11, 2015 | 78.99 | 79.32 | 78.67 | 78.92 | 0 | -0.09(-0.12%) |
Jun 10, 2015 | 78.21 | 79.38 | 78.19 | 79.01 | 0 | +1.04(+1.33%) |
Jun 09, 2015 | 77.31 | 78.25 | 77.06 | 77.98 | 0 | +0.68(+0.87%) |
Jun 08, 2015 | 77.52 | 78.00 | 77.29 | 77.30 | 0 | -0.29(-0.37%) |
Jun 05, 2015 | 76.77 | 77.93 | 76.77 | 77.59 | 0 | +1.34(+1.75%) |
Jun 04, 2015 | 76.73 | 76.99 | 76.08 | 76.25 | 0 | -0.65(-0.84%) |
Jun 03, 2015 | 76.14 | 77.19 | 76.14 | 76.90 | 0 | +1.00(+1.32%) |
Jun 02, 2015 | 75.29 | 76.08 | 75.13 | 75.90 | 0 | +0.67(+0.89%) |
Jun 01, 2015 | 75.73 | 75.97 | 75.00 | 75.23 | 0 | -0.28(-0.38%) |
May 29, 2015 | 76.20 | 76.21 | 75.35 | 75.51 | 0 | -0.72(-0.94%) |
May 28, 2015 | 76.25 | 76.32 | 75.82 | 76.23 | 0 | -0.12(-0.16%) |
May 27, 2015 | 75.76 | 76.46 | 75.65 | 76.35 | 0 | +0.75(+0.99%) |
May 26, 2015 | 75.99 | 76.00 | 75.29 | 75.60 | 0 | -0.54(-0.70%) |
May 22, 2015 | 76.20 | 76.14 | 76.14 | 76.14 | 0 | -0.11(-0.15%) |
May 21, 2015 | 76.14 | 76.40 | 76.03 | 76.25 | 0 | -0.07(-0.10%) |
May 20, 2015 | 76.72 | 76.72 | 76.16 | 76.32 | 0 | -0.58(-0.76%) |
May 19, 2015 | 76.10 | 76.94 | 76.09 | 76.91 | 0 | +0.96(+1.27%) |
May 18, 2015 | 75.13 | 76.03 | 75.12 | 75.94 | 0 | +0.81(+1.08%) |
May 15, 2015 | 75.97 | 75.97 | 74.84 | 75.13 | 0 | -0.79(-1.05%) |
May 14, 2015 | 75.90 | 76.00 | 75.58 | 75.92 | 0 | +0.30(+0.39%) |
May 13, 2015 | 75.14 | 75.73 | 74.94 | 75.63 | 0 | +0.40(+0.53%) |
May 12, 2015 | 75.01 | 75.42 | 74.47 | 75.23 | 0 | +0.04(+0.06%) |
May 11, 2015 | 75.04 | 75.43 | 74.95 | 75.18 | 0 | +0.09(+0.12%) |
May 08, 2015 | 74.51 | 75.12 | 74.30 | 75.09 | 0 | +0.89(+1.20%) |
May 07, 2015 | 74.26 | 74.48 | 73.71 | 74.20 | 0 | -0.10(-0.14%) |
May 06, 2015 | 74.71 | 75.03 | 73.73 | 74.31 | 0 | -0.30(-0.41%) |
May 05, 2015 | 74.73 | 75.50 | 74.56 | 74.61 | 0 | -0.37(-0.50%) |
May 04, 2015 | 74.06 | 75.00 | 74.06 | 74.98 | 0 | +1.03(+1.39%) |