Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 71.48 | 71.80 | 71.06 | 71.17 | 4,884,538 | -0.03(-0.04%) |
Jul 30, 2015 | 70.96 | 71.56 | 70.72 | 71.20 | 4,592,702 | -0.46(-0.65%) |
Jul 29, 2015 | 72.35 | 72.42 | 71.34 | 71.66 | 3,220,060 | -0.50(-0.69%) |
Jul 28, 2015 | 71.34 | 72.17 | 71.16 | 72.16 | 3,595,244 | +1.29(+1.82%) |
Jul 27, 2015 | 71.16 | 71.26 | 70.19 | 70.87 | 6,436,485 | -0.48(-0.67%) |
Jul 24, 2015 | 72.43 | 72.60 | 70.88 | 71.35 | 4,108,772 | -1.72(-2.35%) |
Jul 23, 2015 | 75.00 | 75.69 | 72.13 | 73.07 | 6,244,021 | +0.32(+0.44%) |
Jul 22, 2015 | 70.17 | 73.10 | 68.64 | 72.75 | 15,053,628 | +0.68(+0.95%) |
Jul 21, 2015 | 73.76 | 73.85 | 72.02 | 72.06 | 9,575,837 | -1.94(-2.62%) |
Jul 20, 2015 | 73.86 | 74.04 | 73.50 | 74.00 | 5,129,420 | +0.42(+0.57%) |
Jul 17, 2015 | 73.27 | 73.64 | 72.95 | 73.58 | 5,260,294 | +0.17(+0.23%) |
Jul 16, 2015 | 73.10 | 73.66 | 72.92 | 73.41 | 6,623,363 | +0.67(+0.91%) |
Jul 15, 2015 | 73.93 | 74.25 | 72.51 | 72.75 | 7,855,720 | -2.00(-2.68%) |
Jul 14, 2015 | 75.00 | 75.04 | 73.98 | 74.75 | 7,158,580 | -0.05(-0.07%) |
Jul 13, 2015 | 75.07 | 75.95 | 74.68 | 74.80 | 7,053,802 | +0.45(+0.60%) |
Jul 10, 2015 | 74.36 | 74.50 | 73.86 | 74.36 | 5,309,103 | +0.68(+0.93%) |
Jul 09, 2015 | 74.11 | 74.37 | 73.18 | 73.67 | 5,661,021 | +0.19(+0.26%) |
Jul 08, 2015 | 74.34 | 74.53 | 73.41 | 73.48 | 6,328,929 | -1.25(-1.67%) |
Jul 07, 2015 | 72.97 | 74.77 | 72.48 | 74.73 | 8,207,673 | +2.00(+2.76%) |
Jul 06, 2015 | 71.85 | 72.80 | 71.80 | 72.72 | 6,011,614 | +0.18(+0.24%) |
Jul 02, 2015 | 71.76 | 72.54 | 72.54 | 72.54 | 6,089,143 | +1.09(+1.52%) |
Jul 01, 2015 | 70.57 | 71.55 | 70.41 | 71.46 | 4,309,162 | +1.15(+1.63%) |
Jun 30, 2015 | 71.16 | 71.22 | 70.22 | 70.31 | 5,059,817 | -0.24(-0.35%) |
Jun 29, 2015 | 71.88 | 72.07 | 70.52 | 70.56 | 5,274,318 | -1.74(-2.41%) |
Jun 26, 2015 | 71.74 | 72.37 | 71.23 | 72.30 | 17,062,752 | +0.88(+1.24%) |
Jun 25, 2015 | 70.88 | 73.18 | 70.81 | 71.42 | 11,428,820 | +2.14(+3.09%) |
Jun 24, 2015 | 69.48 | 69.97 | 69.28 | 69.28 | 5,001,422 | -0.35(-0.50%) |
Jun 23, 2015 | 70.53 | 70.53 | 69.44 | 69.62 | 4,326,276 | -0.21(-0.30%) |
Jun 22, 2015 | 70.15 | 70.27 | 69.77 | 69.83 | 4,200,021 | +0.24(+0.35%) |
Jun 19, 2015 | 69.45 | 70.08 | 69.33 | 69.59 | 8,201,379 | -0.35(-0.49%) |
Jun 18, 2015 | 70.65 | 71.05 | 69.69 | 69.93 | 8,610,532 | -0.41(-0.59%) |
Jun 17, 2015 | 71.31 | 71.31 | 69.91 | 70.35 | 7,086,644 | -1.05(-1.47%) |
Jun 16, 2015 | 70.67 | 71.85 | 70.43 | 71.40 | 6,761,702 | +0.59(+0.83%) |
Jun 15, 2015 | 70.38 | 71.26 | 69.98 | 70.81 | 6,486,430 | -0.11(-0.15%) |
Jun 12, 2015 | 72.33 | 72.40 | 69.98 | 70.92 | 14,997,519 | -2.00(-2.75%) |
Jun 11, 2015 | 69.99 | 73.47 | 69.97 | 72.92 | 19,876,872 | +2.87(+4.10%) |
Jun 10, 2015 | 69.05 | 70.31 | 68.48 | 70.05 | 15,637,444 | +0.35(+0.50%) |
Jun 09, 2015 | 66.00 | 69.81 | 65.70 | 69.71 | 12,003,162 | +3.58(+5.41%) |
Jun 08, 2015 | 65.67 | 66.41 | 65.55 | 66.13 | 7,202,719 | +0.34(+0.51%) |
Jun 05, 2015 | 65.32 | 65.91 | 64.84 | 65.79 | 3,311,573 | +0.37(+0.57%) |
Jun 04, 2015 | 65.13 | 66.19 | 65.13 | 65.42 | 4,496,166 | -0.13(-0.19%) |
Jun 03, 2015 | 65.69 | 65.83 | 65.08 | 65.55 | 3,883,751 | -0.10(-0.15%) |
Jun 02, 2015 | 66.33 | 66.33 | 65.28 | 65.65 | 5,304,927 | -0.88(-1.33%) |
Jun 01, 2015 | 66.46 | 67.25 | 66.35 | 66.53 | 5,778,524 | +0.08(+0.13%) |
May 29, 2015 | 64.13 | 66.99 | 64.02 | 66.45 | 14,150,339 | +2.10(+3.26%) |
May 28, 2015 | 62.99 | 64.41 | 62.94 | 64.35 | 5,727,607 | +1.27(+2.02%) |
May 27, 2015 | 62.62 | 63.15 | 62.46 | 63.08 | 3,444,839 | +0.50(+0.79%) |
May 26, 2015 | 62.29 | 62.63 | 62.17 | 62.58 | 4,980,690 | +0.01(+0.01%) |
May 22, 2015 | 62.36 | 62.57 | 62.57 | 62.57 | 3,590,007 | +0.03(+0.04%) |
May 21, 2015 | 61.76 | 62.62 | 61.63 | 62.55 | 3,904,309 | +0.77(+1.24%) |
May 20, 2015 | 61.86 | 62.06 | 61.63 | 61.78 | 2,351,379 | -0.08(-0.12%) |
May 19, 2015 | 61.33 | 61.97 | 61.17 | 61.86 | 4,213,329 | +0.43(+0.70%) |
May 18, 2015 | 61.52 | 61.55 | 61.16 | 61.43 | 2,567,116 | +0.03(+0.05%) |
May 15, 2015 | 61.67 | 61.83 | 61.13 | 61.39 | 4,113,696 | -0.13(-0.22%) |
May 14, 2015 | 61.21 | 61.66 | 61.00 | 61.53 | 3,994,817 | +0.64(+1.05%) |
May 13, 2015 | 60.86 | 61.25 | 60.63 | 60.89 | 3,206,793 | +0.30(+0.50%) |
May 12, 2015 | 61.17 | 61.17 | 60.48 | 60.59 | 3,769,508 | -0.86(-1.40%) |
May 11, 2015 | 61.27 | 61.88 | 61.22 | 61.45 | 3,537,305 | +0.18(+0.29%) |
May 08, 2015 | 60.64 | 61.64 | 60.64 | 61.27 | 4,439,642 | +1.20(+2.01%) |
May 07, 2015 | 60.01 | 60.46 | 59.98 | 60.07 | 4,337,802 | -0.19(-0.32%) |
May 06, 2015 | 60.19 | 60.45 | 59.84 | 60.26 | 4,265,531 | +0.12(+0.19%) |
May 05, 2015 | 60.91 | 61.03 | 60.07 | 60.14 | 4,466,765 | -0.95(-1.56%) |
May 04, 2015 | 61.27 | 61.55 | 60.93 | 61.10 | 4,831,113 | -0.06(-0.10%) |