Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 68.73 | 68.75 | 68.16 | 68.49 | 4,364,644 | -0.17(-0.25%) |
Jul 30, 2015 | 67.58 | 68.73 | 67.49 | 68.66 | 5,075,988 | +1.58(+2.36%) |
Jul 29, 2015 | 66.51 | 67.18 | 66.46 | 67.08 | 5,491,485 | +0.82(+1.23%) |
Jul 28, 2015 | 66.77 | 66.77 | 65.54 | 66.26 | 8,930,736 | +0.03(+0.05%) |
Jul 27, 2015 | 65.75 | 66.88 | 65.67 | 66.23 | 8,540,832 | -0.21(-0.32%) |
Jul 24, 2015 | 70.38 | 70.69 | 65.93 | 66.44 | 19,940,824 | -10.03(-13.12%) |
Jul 23, 2015 | 77.19 | 77.34 | 76.33 | 76.47 | 3,140,385 | -0.74(-0.96%) |
Jul 22, 2015 | 77.19 | 77.59 | 76.90 | 77.21 | 2,949,070 | -0.05(-0.07%) |
Jul 21, 2015 | 77.02 | 77.56 | 76.84 | 77.27 | 2,993,527 | +0.23(+0.30%) |
Jul 20, 2015 | 76.73 | 77.38 | 76.31 | 77.04 | 2,821,632 | +0.38(+0.49%) |
Jul 17, 2015 | 76.36 | 76.68 | 76.05 | 76.66 | 2,851,157 | +0.03(+0.03%) |
Jul 16, 2015 | 76.37 | 76.73 | 76.25 | 76.63 | 2,453,752 | +0.72(+0.95%) |
Jul 15, 2015 | 75.61 | 76.30 | 75.02 | 75.91 | 2,624,669 | +0.91(+1.21%) |
Jul 14, 2015 | 74.75 | 75.17 | 74.63 | 75.00 | 2,117,243 | -0.01(-0.01%) |
Jul 13, 2015 | 74.59 | 75.06 | 74.23 | 75.01 | 2,443,695 | +1.15(+1.55%) |
Jul 10, 2015 | 73.99 | 74.21 | 73.38 | 73.86 | 2,045,800 | +0.79(+1.08%) |
Jul 09, 2015 | 73.48 | 73.81 | 73.04 | 73.07 | 2,404,471 | +0.44(+0.60%) |
Jul 08, 2015 | 73.63 | 73.75 | 72.56 | 72.63 | 2,803,277 | -1.42(-1.91%) |
Jul 07, 2015 | 73.86 | 74.11 | 72.75 | 74.05 | 3,064,312 | +0.12(+0.16%) |
Jul 06, 2015 | 73.64 | 74.14 | 73.51 | 73.93 | 2,373,236 | -0.48(-0.65%) |
Jul 02, 2015 | 74.75 | 74.41 | 74.41 | 74.41 | 2,259,597 | -0.24(-0.32%) |
Jul 01, 2015 | 74.99 | 74.99 | 74.30 | 74.65 | 3,239,090 | +0.53(+0.72%) |
Jun 30, 2015 | 74.58 | 74.77 | 73.90 | 74.11 | 3,356,134 | +0.19(+0.25%) |
Jun 29, 2015 | 74.03 | 74.60 | 73.85 | 73.93 | 3,716,386 | -1.10(-1.47%) |
Jun 26, 2015 | 75.12 | 75.25 | 74.81 | 75.03 | 3,850,467 | +0.18(+0.24%) |
Jun 25, 2015 | 75.39 | 75.91 | 74.58 | 74.86 | 2,886,342 | -0.20(-0.27%) |
Jun 24, 2015 | 75.24 | 75.53 | 75.04 | 75.06 | 2,556,419 | -0.24(-0.32%) |
Jun 23, 2015 | 75.77 | 75.82 | 75.13 | 75.30 | 2,232,928 | +0.05(+0.07%) |
Jun 22, 2015 | 74.98 | 75.40 | 74.95 | 75.25 | 2,541,322 | +0.76(+1.02%) |
Jun 19, 2015 | 74.27 | 74.78 | 74.16 | 74.49 | 4,290,646 | -0.08(-0.11%) |
Jun 18, 2015 | 74.27 | 74.69 | 73.90 | 74.58 | 3,152,198 | +0.57(+0.77%) |
Jun 17, 2015 | 74.55 | 74.55 | 73.90 | 74.00 | 3,407,065 | -0.19(-0.26%) |
Jun 16, 2015 | 73.61 | 74.24 | 73.45 | 74.20 | 2,671,181 | +0.49(+0.66%) |
Jun 15, 2015 | 73.11 | 73.79 | 73.78 | 73.71 | 3,335,407 | -0.07(-0.09%) |
Jun 12, 2015 | 73.69 | 73.95 | 73.40 | 73.78 | 3,118,717 | -0.08(-0.10%) |
Jun 11, 2015 | 73.29 | 74.09 | 73.08 | 73.85 | 3,488,529 | +0.61(+0.84%) |
Jun 10, 2015 | 72.29 | 73.29 | 71.95 | 73.24 | 5,174,721 | +1.15(+1.59%) |
Jun 09, 2015 | 71.39 | 72.22 | 71.27 | 72.09 | 2,802,354 | +0.53(+0.74%) |
Jun 08, 2015 | 71.68 | 71.92 | 71.35 | 71.56 | 4,126,621 | +0.00(+0.00%) |
Jun 05, 2015 | 70.68 | 71.62 | 70.68 | 71.56 | 4,706,712 | +1.47(+2.10%) |
Jun 04, 2015 | 70.39 | 71.01 | 69.97 | 70.09 | 3,755,525 | -0.94(-1.32%) |
Jun 03, 2015 | 70.77 | 71.54 | 70.75 | 71.02 | 2,636,649 | +0.29(+0.42%) |
Jun 02, 2015 | 70.30 | 71.02 | 70.15 | 70.73 | 2,881,796 | +0.47(+0.67%) |
Jun 01, 2015 | 70.60 | 70.76 | 70.04 | 70.26 | 2,527,415 | -0.14(-0.20%) |
May 29, 2015 | 71.09 | 71.21 | 70.20 | 70.40 | 2,936,027 | -0.62(-0.88%) |
May 28, 2015 | 71.17 | 71.38 | 70.67 | 71.02 | 2,193,320 | -0.28(-0.39%) |
May 27, 2015 | 71.15 | 71.65 | 70.86 | 71.30 | 2,530,172 | +0.57(+0.81%) |
May 26, 2015 | 71.60 | 71.60 | 70.33 | 70.73 | 3,363,330 | -0.90(-1.26%) |
May 22, 2015 | 71.53 | 71.63 | 71.63 | 71.63 | 2,065,887 | -0.08(-0.11%) |
May 21, 2015 | 71.84 | 71.98 | 71.44 | 71.70 | 2,559,364 | -0.20(-0.28%) |
May 20, 2015 | 71.82 | 72.19 | 71.54 | 71.91 | 2,515,275 | -0.05(-0.07%) |
May 19, 2015 | 71.54 | 72.08 | 71.35 | 71.96 | 3,105,421 | +0.72(+1.01%) |
May 18, 2015 | 70.97 | 71.37 | 70.77 | 71.24 | 1,976,961 | +0.45(+0.63%) |
May 15, 2015 | 71.30 | 71.39 | 70.42 | 70.79 | 3,734,404 | -0.37(-0.52%) |
May 14, 2015 | 70.87 | 71.19 | 70.56 | 71.17 | 2,837,737 | +0.69(+0.98%) |
May 13, 2015 | 69.91 | 70.53 | 69.69 | 70.47 | 2,578,421 | +0.62(+0.89%) |
May 12, 2015 | 69.83 | 70.06 | 69.29 | 69.85 | 2,894,808 | -0.34(-0.48%) |
May 11, 2015 | 70.05 | 70.48 | 69.93 | 70.19 | 2,503,826 | +0.13(+0.18%) |
May 08, 2015 | 69.58 | 70.23 | 69.22 | 70.06 | 3,284,824 | +0.96(+1.39%) |
May 07, 2015 | 69.22 | 69.35 | 68.58 | 69.10 | 3,739,881 | -0.19(-0.27%) |
May 06, 2015 | 69.37 | 69.58 | 68.75 | 69.29 | 3,917,664 | +0.31(+0.45%) |
May 05, 2015 | 68.75 | 69.62 | 68.70 | 68.98 | 3,292,911 | +0.01(+0.01%) |
May 04, 2015 | 68.75 | 69.11 | 68.59 | 68.97 | 2,307,642 | +0.28(+0.40%) |