Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 76.54 | 77.18 | 76.28 | 76.88 | 5,622,786 | +0.72(+0.95%) |
Jul 30, 2015 | 75.40 | 76.26 | 75.31 | 76.15 | 3,822,802 | +0.38(+0.51%) |
Jul 29, 2015 | 75.37 | 76.57 | 75.26 | 75.77 | 7,408,063 | +0.71(+0.95%) |
Jul 28, 2015 | 73.52 | 75.46 | 73.47 | 75.06 | 10,109,976 | +3.62(+5.07%) |
Jul 27, 2015 | 70.97 | 71.52 | 70.71 | 71.44 | 4,830,828 | +0.28(+0.39%) |
Jul 24, 2015 | 72.15 | 72.15 | 70.99 | 71.16 | 3,940,852 | -1.02(-1.42%) |
Jul 23, 2015 | 73.33 | 73.33 | 71.96 | 72.18 | 2,583,659 | -0.84(-1.15%) |
Jul 22, 2015 | 73.92 | 74.07 | 72.72 | 73.02 | 3,583,139 | -0.55(-0.75%) |
Jul 21, 2015 | 73.32 | 74.08 | 73.28 | 73.57 | 2,901,152 | +0.28(+0.38%) |
Jul 20, 2015 | 73.30 | 73.50 | 73.08 | 73.29 | 2,366,052 | -0.01(-0.01%) |
Jul 17, 2015 | 72.98 | 73.69 | 72.89 | 73.30 | 3,533,007 | +0.09(+0.12%) |
Jul 16, 2015 | 73.50 | 73.59 | 73.12 | 73.21 | 2,061,714 | +0.23(+0.31%) |
Jul 15, 2015 | 73.53 | 73.57 | 72.84 | 72.99 | 2,786,709 | -0.52(-0.71%) |
Jul 14, 2015 | 73.53 | 73.68 | 73.05 | 73.50 | 3,222,385 | +0.08(+0.11%) |
Jul 13, 2015 | 73.32 | 73.56 | 72.89 | 73.42 | 3,315,264 | +0.60(+0.83%) |
Jul 10, 2015 | 72.86 | 73.09 | 72.57 | 72.82 | 2,598,630 | +0.91(+1.26%) |
Jul 09, 2015 | 72.53 | 72.71 | 71.89 | 71.91 | 2,718,889 | +0.20(+0.27%) |
Jul 08, 2015 | 72.71 | 72.78 | 71.56 | 71.72 | 3,704,624 | -1.51(-2.06%) |
Jul 07, 2015 | 72.82 | 73.24 | 72.17 | 73.23 | 5,001,000 | +0.63(+0.87%) |
Jul 06, 2015 | 72.53 | 73.17 | 72.21 | 72.59 | 3,623,075 | -0.41(-0.56%) |
Jul 02, 2015 | 73.02 | 73.00 | 73.00 | 73.00 | 2,444,642 | +0.20(+0.27%) |
Jul 01, 2015 | 73.24 | 73.56 | 72.49 | 72.80 | 3,852,502 | +0.02(+0.03%) |
Jun 30, 2015 | 73.80 | 73.80 | 72.71 | 72.78 | 4,073,643 | -0.30(-0.41%) |
Jun 29, 2015 | 74.13 | 74.35 | 73.03 | 73.08 | 4,669,956 | -1.53(-2.05%) |
Jun 26, 2015 | 74.67 | 74.88 | 74.31 | 74.61 | 3,704,889 | +0.31(+0.41%) |
Jun 25, 2015 | 74.63 | 74.92 | 74.25 | 74.31 | 2,961,044 | -0.34(-0.45%) |
Jun 24, 2015 | 75.63 | 75.70 | 74.36 | 74.64 | 3,415,340 | -1.02(-1.35%) |
Jun 23, 2015 | 76.07 | 76.36 | 75.55 | 75.67 | 1,988,150 | -0.48(-0.63%) |
Jun 22, 2015 | 75.97 | 76.36 | 75.88 | 76.15 | 4,309,000 | +0.41(+0.55%) |
Jun 19, 2015 | 75.91 | 76.12 | 75.45 | 75.73 | 4,794,181 | -0.42(-0.55%) |
Jun 18, 2015 | 75.47 | 76.36 | 75.47 | 76.15 | 3,927,117 | +0.74(+0.98%) |
Jun 17, 2015 | 75.04 | 75.63 | 74.73 | 75.42 | 3,790,251 | +0.05(+0.07%) |
Jun 16, 2015 | 75.05 | 75.46 | 74.22 | 75.37 | 4,077,581 | +0.29(+0.39%) |
Jun 15, 2015 | 74.82 | 75.23 | 74.35 | 75.07 | 2,866,028 | -0.08(-0.10%) |
Jun 12, 2015 | 75.47 | 75.83 | 74.87 | 75.15 | 3,222,815 | -0.71(-0.93%) |
Jun 11, 2015 | 75.71 | 75.98 | 75.45 | 75.85 | 2,528,577 | +0.41(+0.54%) |
Jun 10, 2015 | 75.06 | 75.72 | 74.80 | 75.45 | 3,571,598 | +0.63(+0.84%) |
Jun 09, 2015 | 74.47 | 75.24 | 74.37 | 74.82 | 3,126,829 | +0.26(+0.35%) |
Jun 08, 2015 | 75.49 | 75.53 | 74.51 | 74.55 | 3,754,742 | -0.93(-1.23%) |
Jun 05, 2015 | 75.22 | 75.63 | 74.93 | 75.49 | 3,584,605 | +0.31(+0.41%) |
Jun 04, 2015 | 75.14 | 75.61 | 75.03 | 75.18 | 4,161,977 | -0.38(-0.50%) |
Jun 03, 2015 | 74.99 | 76.15 | 74.73 | 75.55 | 4,808,794 | +0.88(+1.18%) |
Jun 02, 2015 | 74.31 | 75.10 | 74.03 | 74.67 | 3,095,674 | -0.04(-0.05%) |
Jun 01, 2015 | 74.93 | 75.19 | 74.27 | 74.71 | 3,804,904 | +0.20(+0.26%) |
May 29, 2015 | 74.92 | 74.92 | 74.19 | 74.52 | 5,634,640 | -0.49(-0.65%) |
May 28, 2015 | 75.55 | 75.80 | 74.92 | 75.01 | 3,624,492 | -0.79(-1.04%) |
May 27, 2015 | 75.49 | 75.96 | 75.09 | 75.79 | 2,754,384 | +0.30(+0.40%) |
May 26, 2015 | 76.15 | 76.17 | 75.25 | 75.49 | 3,148,928 | -0.68(-0.90%) |
May 22, 2015 | 76.81 | 76.18 | 76.18 | 76.18 | 2,929,975 | -0.47(-0.61%) |
May 21, 2015 | 76.55 | 76.94 | 76.32 | 76.64 | 2,875,486 | +0.07(+0.09%) |
May 20, 2015 | 76.76 | 76.98 | 76.33 | 76.58 | 3,498,630 | -0.09(-0.12%) |
May 19, 2015 | 76.72 | 77.24 | 76.38 | 76.67 | 4,258,723 | +0.13(+0.17%) |
May 18, 2015 | 76.42 | 76.79 | 76.10 | 76.54 | 3,687,289 | -0.17(-0.22%) |
May 15, 2015 | 76.63 | 77.03 | 76.36 | 76.70 | 7,120,578 | +1.10(+1.45%) |
May 14, 2015 | 74.66 | 76.09 | 74.65 | 75.61 | 7,944,032 | +1.48(+2.00%) |
May 13, 2015 | 74.28 | 74.66 | 73.93 | 74.13 | 4,299,181 | -0.40(-0.54%) |
May 12, 2015 | 74.72 | 74.83 | 74.31 | 74.53 | 3,270,804 | -0.42(-0.56%) |
May 11, 2015 | 74.82 | 75.20 | 74.72 | 74.95 | 5,473,223 | +0.13(+0.17%) |
May 08, 2015 | 74.86 | 75.56 | 74.75 | 74.82 | 3,976,286 | +0.54(+0.72%) |
May 07, 2015 | 74.03 | 74.72 | 74.01 | 74.28 | 4,227,593 | +0.31(+0.42%) |
May 06, 2015 | 74.85 | 75.04 | 73.49 | 73.97 | 4,564,935 | -0.66(-0.89%) |
May 05, 2015 | 75.30 | 75.55 | 74.49 | 74.63 | 3,816,467 | -0.98(-1.30%) |
May 04, 2015 | 75.54 | 76.01 | 75.39 | 75.62 | 4,015,605 | +0.04(+0.05%) |