Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 75.43 | 76.05 | 75.17 | 75.76 | 5,705,670 | +0.71(+0.95%) |
Jul 30, 2015 | 74.31 | 75.15 | 74.21 | 75.05 | 3,879,153 | +0.38(+0.51%) |
Jul 29, 2015 | 74.28 | 75.46 | 74.17 | 74.67 | 7,517,263 | +0.70(+0.95%) |
Jul 28, 2015 | 72.45 | 74.36 | 72.41 | 73.97 | 10,259,004 | +3.57(+5.07%) |
Jul 27, 2015 | 69.94 | 70.48 | 69.68 | 70.40 | 4,902,038 | +0.27(+0.39%) |
Jul 24, 2015 | 71.10 | 71.10 | 69.96 | 70.13 | 3,998,943 | -1.01(-1.42%) |
Jul 23, 2015 | 72.27 | 72.27 | 70.92 | 71.13 | 2,621,744 | -0.83(-1.15%) |
Jul 22, 2015 | 72.85 | 73.00 | 71.67 | 71.96 | 3,635,957 | -0.54(-0.75%) |
Jul 21, 2015 | 72.26 | 73.01 | 72.21 | 72.50 | 2,943,917 | +0.27(+0.38%) |
Jul 20, 2015 | 72.24 | 72.44 | 72.01 | 72.23 | 2,400,930 | -0.01(-0.01%) |
Jul 17, 2015 | 71.92 | 72.62 | 71.84 | 72.24 | 3,585,086 | +0.09(+0.12%) |
Jul 16, 2015 | 72.44 | 72.52 | 72.06 | 72.15 | 2,092,105 | +0.22(+0.31%) |
Jul 15, 2015 | 72.47 | 72.50 | 71.78 | 71.92 | 2,827,787 | -0.51(-0.71%) |
Jul 14, 2015 | 72.46 | 72.61 | 71.99 | 72.44 | 3,269,886 | +0.08(+0.11%) |
Jul 13, 2015 | 72.25 | 72.49 | 71.84 | 72.35 | 3,364,134 | +0.59(+0.83%) |
Jul 10, 2015 | 71.80 | 72.03 | 71.52 | 71.76 | 2,636,936 | +0.90(+1.26%) |
Jul 09, 2015 | 71.48 | 71.66 | 70.84 | 70.87 | 2,758,967 | +0.19(+0.27%) |
Jul 08, 2015 | 71.66 | 71.73 | 70.52 | 70.67 | 3,759,233 | -1.49(-2.06%) |
Jul 07, 2015 | 71.76 | 72.18 | 71.13 | 72.16 | 5,074,718 | +0.62(+0.87%) |
Jul 06, 2015 | 71.48 | 72.10 | 71.16 | 71.54 | 3,676,482 | -0.40(-0.56%) |
Jul 02, 2015 | 71.95 | 71.94 | 71.94 | 71.94 | 2,480,677 | +0.19(+0.27%) |
Jul 01, 2015 | 72.18 | 72.49 | 71.44 | 71.75 | 3,909,291 | +0.02(+0.03%) |
Jun 30, 2015 | 72.72 | 72.72 | 71.65 | 71.73 | 4,133,691 | -0.30(-0.41%) |
Jun 29, 2015 | 73.06 | 73.27 | 71.97 | 72.02 | 4,738,794 | -1.51(-2.05%) |
Jun 26, 2015 | 73.59 | 73.79 | 73.23 | 73.53 | 3,759,502 | +0.30(+0.41%) |
Jun 25, 2015 | 73.55 | 73.83 | 73.17 | 73.23 | 3,004,692 | -0.33(-0.45%) |
Jun 24, 2015 | 74.53 | 74.60 | 73.28 | 73.56 | 3,465,685 | -1.01(-1.35%) |
Jun 23, 2015 | 74.97 | 75.26 | 74.45 | 74.57 | 2,017,457 | -0.47(-0.63%) |
Jun 22, 2015 | 74.87 | 75.26 | 74.77 | 75.04 | 4,372,517 | +0.41(+0.55%) |
Jun 19, 2015 | 74.81 | 75.02 | 74.35 | 74.63 | 4,864,851 | -0.41(-0.55%) |
Jun 18, 2015 | 74.37 | 75.26 | 74.37 | 75.05 | 3,985,006 | +0.73(+0.98%) |
Jun 17, 2015 | 73.95 | 74.53 | 73.64 | 74.32 | 3,846,122 | +0.05(+0.07%) |
Jun 16, 2015 | 73.96 | 74.36 | 73.14 | 74.27 | 4,137,688 | +0.29(+0.39%) |
Jun 15, 2015 | 73.73 | 74.13 | 73.27 | 73.98 | 2,908,276 | -0.07(-0.10%) |
Jun 12, 2015 | 74.37 | 74.73 | 73.78 | 74.06 | 3,270,322 | -0.70(-0.93%) |
Jun 11, 2015 | 74.61 | 74.87 | 74.35 | 74.75 | 2,565,850 | +0.40(+0.54%) |
Jun 10, 2015 | 73.97 | 74.62 | 73.72 | 74.35 | 3,624,246 | +0.62(+0.84%) |
Jun 09, 2015 | 73.39 | 74.15 | 73.29 | 73.73 | 3,172,920 | +0.26(+0.35%) |
Jun 08, 2015 | 74.40 | 74.44 | 73.43 | 73.47 | 3,810,090 | -0.92(-1.23%) |
Jun 05, 2015 | 74.12 | 74.53 | 73.84 | 74.39 | 3,637,445 | +0.30(+0.41%) |
Jun 04, 2015 | 74.05 | 74.52 | 73.94 | 74.09 | 4,223,328 | -0.37(-0.50%) |
Jun 03, 2015 | 73.90 | 75.05 | 73.64 | 74.46 | 4,879,679 | +0.87(+1.18%) |
Jun 02, 2015 | 73.23 | 74.01 | 72.95 | 73.59 | 3,141,307 | -0.04(-0.05%) |
Jun 01, 2015 | 73.84 | 74.10 | 73.19 | 73.63 | 3,860,991 | +0.19(+0.26%) |
May 29, 2015 | 73.83 | 73.83 | 73.11 | 73.43 | 5,717,699 | -0.48(-0.65%) |
May 28, 2015 | 74.46 | 74.70 | 73.83 | 73.92 | 3,677,919 | -0.78(-1.04%) |
May 27, 2015 | 74.40 | 74.85 | 74.00 | 74.69 | 2,794,986 | +0.30(+0.40%) |
May 26, 2015 | 75.05 | 75.06 | 74.15 | 74.40 | 3,195,345 | -0.67(-0.90%) |
May 22, 2015 | 75.69 | 75.07 | 75.07 | 75.07 | 2,973,165 | -0.46(-0.61%) |
May 21, 2015 | 75.43 | 75.83 | 75.21 | 75.53 | 2,917,873 | +0.07(+0.09%) |
May 20, 2015 | 75.64 | 75.86 | 75.23 | 75.46 | 3,550,202 | -0.09(-0.12%) |
May 19, 2015 | 75.60 | 76.11 | 75.27 | 75.55 | 4,321,500 | +0.13(+0.17%) |
May 18, 2015 | 75.31 | 75.67 | 75.00 | 75.43 | 3,741,643 | -0.16(-0.22%) |
May 15, 2015 | 75.51 | 75.91 | 75.26 | 75.59 | 7,225,540 | +1.08(+1.45%) |
May 14, 2015 | 73.58 | 74.99 | 73.57 | 74.51 | 8,061,133 | +1.46(+2.00%) |
May 13, 2015 | 73.20 | 73.57 | 72.85 | 73.05 | 4,362,554 | -0.40(-0.54%) |
May 12, 2015 | 73.64 | 73.74 | 73.23 | 73.45 | 3,319,017 | -0.41(-0.56%) |
May 11, 2015 | 73.73 | 74.11 | 73.64 | 73.86 | 5,553,901 | +0.12(+0.17%) |
May 08, 2015 | 73.78 | 74.46 | 73.67 | 73.73 | 4,034,898 | +0.53(+0.72%) |
May 07, 2015 | 72.95 | 73.64 | 72.94 | 73.20 | 4,289,911 | +0.31(+0.42%) |
May 06, 2015 | 73.76 | 73.95 | 72.43 | 72.90 | 4,632,225 | -0.65(-0.89%) |
May 05, 2015 | 74.21 | 74.45 | 73.41 | 73.55 | 3,872,724 | -0.97(-1.30%) |
May 04, 2015 | 74.44 | 74.91 | 74.30 | 74.52 | 4,074,797 | +0.04(+0.05%) |