Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 74.48 | 78.50 | 73.17 | 77.62 | 1,061,598 | +3.18(+4.27%) |
Jul 30, 2015 | 66.51 | 75.75 | 66.30 | 74.44 | 1,034,901 | -2.08(-2.72%) |
Jul 29, 2015 | 76.51 | 77.16 | 75.88 | 76.52 | 358,915 | +0.17(+0.22%) |
Jul 28, 2015 | 75.52 | 76.42 | 74.82 | 76.35 | 377,142 | +1.32(+1.76%) |
Jul 27, 2015 | 74.55 | 75.41 | 74.15 | 75.03 | 365,268 | -0.09(-0.12%) |
Jul 24, 2015 | 75.41 | 76.14 | 74.47 | 75.12 | 384,744 | -0.67(-0.88%) |
Jul 23, 2015 | 75.91 | 76.11 | 75.06 | 75.79 | 250,407 | -0.07(-0.09%) |
Jul 22, 2015 | 75.16 | 76.67 | 74.78 | 75.86 | 489,492 | +0.42(+0.56%) |
Jul 21, 2015 | 75.87 | 76.14 | 74.07 | 75.44 | 339,903 | -0.39(-0.51%) |
Jul 20, 2015 | 75.53 | 76.13 | 75.00 | 75.83 | 495,627 | +0.62(+0.82%) |
Jul 17, 2015 | 75.27 | 75.57 | 74.93 | 75.21 | 705,275 | +0.09(+0.12%) |
Jul 16, 2015 | 75.71 | 75.71 | 74.09 | 75.12 | 266,270 | +0.23(+0.31%) |
Jul 15, 2015 | 74.98 | 75.70 | 74.44 | 74.89 | 375,527 | +0.18(+0.24%) |
Jul 14, 2015 | 74.37 | 75.00 | 74.02 | 74.71 | 418,064 | +0.44(+0.59%) |
Jul 13, 2015 | 73.94 | 74.43 | 73.64 | 74.27 | 324,268 | +0.98(+1.34%) |
Jul 10, 2015 | 74.03 | 74.03 | 72.80 | 73.29 | 557,591 | +1.31(+1.82%) |
Jul 09, 2015 | 70.28 | 72.36 | 70.24 | 71.98 | 528,558 | +3.06(+4.44%) |
Jul 08, 2015 | 69.85 | 70.46 | 68.92 | 68.92 | 441,040 | -1.49(-2.12%) |
Jul 07, 2015 | 70.28 | 70.97 | 69.25 | 70.41 | 524,111 | +0.28(+0.40%) |
Jul 06, 2015 | 68.97 | 70.44 | 68.66 | 70.13 | 2,009,161 | +0.59(+0.85%) |
Jul 02, 2015 | 70.00 | 69.54 | 69.54 | 69.54 | 734,800 | -0.47(-0.67%) |
Jul 01, 2015 | 71.10 | 72.01 | 69.79 | 70.01 | 435,290 | -0.33(-0.47%) |
Jun 30, 2015 | 71.06 | 71.27 | 70.15 | 70.34 | 467,462 | -0.03(-0.04%) |
Jun 29, 2015 | 71.30 | 71.83 | 70.12 | 70.37 | 526,202 | -1.32(-1.84%) |
Jun 26, 2015 | 72.92 | 72.92 | 71.19 | 71.69 | 805,282 | -1.16(-1.59%) |
Jun 25, 2015 | 73.29 | 73.37 | 72.04 | 72.85 | 263,489 | -0.29(-0.40%) |
Jun 24, 2015 | 74.04 | 74.33 | 73.02 | 73.14 | 233,373 | -1.47(-1.97%) |
Jun 23, 2015 | 74.74 | 74.97 | 74.26 | 74.61 | 201,549 | -0.12(-0.16%) |
Jun 22, 2015 | 74.16 | 74.82 | 73.68 | 74.73 | 260,147 | +1.06(+1.44%) |
Jun 19, 2015 | 73.49 | 73.96 | 72.82 | 73.67 | 329,157 | +0.11(+0.15%) |
Jun 18, 2015 | 72.26 | 73.99 | 72.13 | 73.56 | 371,546 | +1.55(+2.15%) |
Jun 17, 2015 | 72.65 | 72.89 | 71.91 | 72.01 | 347,883 | -0.37(-0.51%) |
Jun 16, 2015 | 72.46 | 73.20 | 72.29 | 72.38 | 252,377 | -0.02(-0.03%) |
Jun 15, 2015 | 72.34 | 72.53 | 71.34 | 72.40 | 214,429 | -0.40(-0.55%) |
Jun 12, 2015 | 73.42 | 73.52 | 72.64 | 72.80 | 248,191 | -0.95(-1.29%) |
Jun 11, 2015 | 73.68 | 74.07 | 73.57 | 73.75 | 271,542 | +0.30(+0.41%) |
Jun 10, 2015 | 73.07 | 74.03 | 72.71 | 73.45 | 219,298 | +0.54(+0.74%) |
Jun 09, 2015 | 73.29 | 73.85 | 72.70 | 72.91 | 244,698 | -0.55(-0.75%) |
Jun 08, 2015 | 73.10 | 74.05 | 73.09 | 73.46 | 257,897 | +0.26(+0.36%) |
Jun 05, 2015 | 72.91 | 72.91 | 71.98 | 73.20 | 174,342 | +0.05(+0.07%) |
Jun 04, 2015 | 73.11 | 73.89 | 72.58 | 73.15 | 222,484 | -0.38(-0.52%) |
Jun 03, 2015 | 73.01 | 73.56 | 72.29 | 73.53 | 247,938 | +0.93(+1.28%) |
Jun 02, 2015 | 72.33 | 73.07 | 71.81 | 72.60 | 187,508 | +0.16(+0.22%) |
Jun 01, 2015 | 72.49 | 73.04 | 71.75 | 72.44 | 309,373 | +0.10(+0.14%) |
May 29, 2015 | 73.30 | 73.88 | 72.23 | 72.34 | 402,601 | -1.21(-1.65%) |
May 28, 2015 | 72.77 | 73.65 | 72.77 | 73.55 | 339,552 | +0.60(+0.82%) |
May 27, 2015 | 72.58 | 73.07 | 71.99 | 72.95 | 328,038 | +0.81(+1.12%) |
May 26, 2015 | 72.25 | 72.99 | 71.79 | 72.14 | 282,302 | -0.48(-0.66%) |
May 22, 2015 | 72.45 | 72.62 | 72.62 | 72.62 | 213,500 | +0.05(+0.07%) |
May 21, 2015 | 72.48 | 72.85 | 71.84 | 72.57 | 291,653 | +0.13(+0.18%) |
May 20, 2015 | 71.70 | 72.79 | 70.85 | 72.44 | 336,146 | +0.75(+1.05%) |
May 19, 2015 | 71.91 | 72.24 | 71.29 | 71.69 | 270,978 | -0.04(-0.06%) |
May 18, 2015 | 70.54 | 71.80 | 70.43 | 71.73 | 267,142 | +1.19(+1.69%) |
May 15, 2015 | 71.59 | 71.59 | 70.24 | 70.54 | 317,883 | -0.85(-1.19%) |
May 14, 2015 | 70.82 | 71.60 | 69.95 | 71.39 | 357,411 | +1.00(+1.42%) |
May 13, 2015 | 70.42 | 70.91 | 69.93 | 70.39 | 428,632 | +0.51(+0.73%) |
May 12, 2015 | 70.00 | 70.27 | 69.17 | 69.88 | 292,052 | -0.61(-0.87%) |
May 11, 2015 | 70.49 | 70.80 | 70.04 | 70.49 | 357,481 | +0.01(+0.01%) |
May 08, 2015 | 70.47 | 71.03 | 69.90 | 70.48 | 418,864 | +0.71(+1.02%) |
May 07, 2015 | 70.30 | 71.18 | 69.65 | 69.77 | 348,503 | -0.52(-0.74%) |
May 06, 2015 | 70.24 | 70.78 | 69.51 | 70.29 | 412,713 | -0.10(-0.14%) |
May 05, 2015 | 71.94 | 72.32 | 70.02 | 70.39 | 427,739 | -1.55(-2.15%) |
May 04, 2015 | 71.99 | 73.32 | 71.30 | 71.94 | 757,072 | +1.32(+1.87%) |