Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 74.57 | 74.58 | 74.55 | 74.57 | 4,769,107 | +0.08(+0.11%) |
Jul 30, 2015 | 74.49 | 74.50 | 74.47 | 74.49 | 661,618 | -0.04(-0.05%) |
Jul 29, 2015 | 74.53 | 74.56 | 74.50 | 74.52 | 1,810,516 | -0.02(-0.02%) |
Jul 28, 2015 | 74.54 | 74.56 | 74.52 | 74.54 | 2,405,612 | -0.02(-0.02%) |
Jul 27, 2015 | 74.57 | 74.57 | 74.54 | 74.56 | 5,101,597 | +0.05(+0.07%) |
Jul 24, 2015 | 74.49 | 74.54 | 74.48 | 74.50 | 922,377 | +0.02(+0.02%) |
Jul 23, 2015 | 74.43 | 74.50 | 74.43 | 74.49 | 972,148 | +0.01(+0.01%) |
Jul 22, 2015 | 74.48 | 74.49 | 74.46 | 74.48 | 865,392 | -0.01(-0.01%) |
Jul 21, 2015 | 74.45 | 74.51 | 74.45 | 74.49 | 743,616 | +0.01(+0.01%) |
Jul 20, 2015 | 74.47 | 74.49 | 74.46 | 74.48 | 1,257,433 | -0.04(-0.06%) |
Jul 17, 2015 | 74.50 | 74.53 | 74.50 | 74.52 | 1,063,935 | -0.02(-0.02%) |
Jul 16, 2015 | 74.49 | 74.54 | 74.49 | 74.54 | 6,648,368 | -0.04(-0.05%) |
Jul 15, 2015 | 74.53 | 74.58 | 74.50 | 74.58 | 1,216,326 | +0.03(+0.04%) |
Jul 14, 2015 | 74.53 | 74.55 | 74.53 | 74.55 | 1,208,686 | +0.04(+0.05%) |
Jul 13, 2015 | 74.50 | 74.51 | 74.49 | 74.51 | 974,967 | -0.04(-0.05%) |
Jul 10, 2015 | 74.57 | 74.58 | 74.52 | 74.55 | 2,275,217 | -0.07(-0.09%) |
Jul 09, 2015 | 74.63 | 74.64 | 74.60 | 74.62 | 2,271,452 | -0.05(-0.07%) |
Jul 08, 2015 | 74.62 | 74.68 | 74.61 | 74.67 | 1,853,406 | +0.08(+0.11%) |
Jul 07, 2015 | 74.65 | 74.67 | 74.59 | 74.59 | 3,033,184 | -0.01(-0.01%) |
Jul 06, 2015 | 74.60 | 74.62 | 74.57 | 74.60 | 1,238,552 | +0.02(+0.02%) |
Jul 02, 2015 | 74.56 | 74.58 | 74.58 | 74.58 | 2,475,361 | +0.11(+0.15%) |
Jul 01, 2015 | 74.48 | 74.50 | 74.46 | 74.47 | 13,056,754 | -0.06(-0.09%) |
Jun 30, 2015 | 74.52 | 74.56 | 74.50 | 74.53 | 3,553,797 | +0.00(+0.00%) |
Jun 29, 2015 | 74.51 | 74.54 | 74.47 | 74.53 | 1,019,809 | +0.12(+0.17%) |
Jun 26, 2015 | 74.41 | 74.44 | 74.41 | 74.41 | 542,684 | -0.04(-0.06%) |
Jun 25, 2015 | 74.44 | 74.46 | 74.42 | 74.45 | 525,930 | -0.02(-0.02%) |
Jun 24, 2015 | 74.45 | 74.47 | 74.42 | 74.47 | 776,220 | +0.04(+0.05%) |
Jun 23, 2015 | 74.41 | 74.45 | 74.41 | 74.44 | 563,921 | -0.02(-0.02%) |
Jun 22, 2015 | 74.48 | 74.48 | 74.45 | 74.45 | 498,814 | -0.05(-0.07%) |
Jun 19, 2015 | 74.52 | 74.52 | 74.50 | 74.51 | 452,849 | +0.02(+0.02%) |
Jun 18, 2015 | 74.45 | 74.49 | 74.44 | 74.49 | 712,600 | +0.02(+0.02%) |
Jun 17, 2015 | 74.38 | 74.47 | 74.30 | 74.47 | 3,348,356 | +0.05(+0.07%) |
Jun 16, 2015 | 74.39 | 74.42 | 74.39 | 74.42 | 7,346,922 | +0.03(+0.04%) |
Jun 15, 2015 | 74.40 | 74.42 | 74.38 | 74.39 | 617,936 | +0.04(+0.05%) |
Jun 12, 2015 | 74.34 | 74.38 | 74.34 | 74.36 | 454,215 | -0.02(-0.02%) |
Jun 11, 2015 | 74.36 | 74.38 | 74.33 | 74.38 | 1,068,619 | +0.02(+0.02%) |
Jun 10, 2015 | 74.37 | 74.37 | 74.34 | 74.36 | 930,274 | -0.02(-0.02%) |
Jun 09, 2015 | 74.40 | 74.40 | 74.36 | 74.38 | 1,354,526 | -0.04(-0.05%) |
Jun 08, 2015 | 74.38 | 74.41 | 74.38 | 74.41 | 1,121,884 | +0.05(+0.06%) |
Jun 05, 2015 | 74.33 | 74.38 | 74.33 | 74.36 | 682,343 | -0.07(-0.10%) |
Jun 04, 2015 | 74.44 | 74.45 | 74.41 | 74.44 | 1,063,798 | +0.01(+0.01%) |
Jun 03, 2015 | 74.41 | 74.43 | 74.40 | 74.43 | 1,548,184 | -0.03(-0.04%) |
Jun 02, 2015 | 74.43 | 74.45 | 74.43 | 74.45 | 814,384 | -0.01(-0.01%) |
Jun 01, 2015 | 74.53 | 74.53 | 74.45 | 74.46 | 9,741,901 | -0.05(-0.06%) |
May 29, 2015 | 74.48 | 74.53 | 74.48 | 74.51 | 644,566 | +0.02(+0.02%) |
May 28, 2015 | 74.46 | 74.50 | 74.46 | 74.49 | 1,011,717 | +0.04(+0.05%) |
May 27, 2015 | 74.43 | 74.47 | 74.42 | 74.46 | 680,157 | +0.01(+0.01%) |
May 26, 2015 | 74.41 | 74.47 | 74.41 | 74.45 | 722,100 | +0.01(+0.01%) |
May 22, 2015 | 74.45 | 74.44 | 74.44 | 74.44 | 604,263 | -0.05(-0.07%) |
May 21, 2015 | 74.47 | 74.50 | 74.46 | 74.49 | 772,177 | +0.03(+0.04%) |
May 20, 2015 | 74.46 | 74.47 | 74.44 | 74.47 | 616,913 | +0.03(+0.04%) |
May 19, 2015 | 74.43 | 74.47 | 74.42 | 74.44 | 620,296 | -0.04(-0.06%) |
May 18, 2015 | 74.51 | 74.51 | 74.47 | 74.48 | 6,351,820 | -0.04(-0.06%) |
May 15, 2015 | 74.49 | 74.54 | 74.49 | 74.53 | 682,557 | +0.00(+0.00%) |
May 14, 2015 | 74.49 | 74.53 | 74.49 | 74.53 | 1,130,855 | +0.07(+0.09%) |
May 13, 2015 | 74.47 | 74.50 | 74.45 | 74.46 | 764,178 | +0.04(+0.05%) |
May 12, 2015 | 74.43 | 74.45 | 74.40 | 74.42 | 566,752 | +0.01(+0.01%) |
May 11, 2015 | 74.47 | 74.47 | 74.41 | 74.41 | 2,777,723 | -0.07(-0.09%) |
May 08, 2015 | 74.48 | 74.50 | 74.47 | 74.48 | 974,329 | +0.11(+0.14%) |
May 07, 2015 | 74.40 | 74.41 | 74.38 | 74.38 | 1,035,994 | -0.03(-0.04%) |
May 06, 2015 | 74.40 | 74.42 | 74.38 | 74.40 | 1,803,121 | -0.03(-0.04%) |
May 05, 2015 | 74.43 | 74.47 | 74.40 | 74.43 | 10,024,602 | -0.02(-0.02%) |
May 04, 2015 | 74.44 | 74.47 | 74.42 | 74.45 | 610,157 | +0.00(+0.00%) |