Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 75.06 | 75.09 | 74.28 | 74.63 | 1,948,221 | -0.37(-0.50%) |
Jul 30, 2015 | 74.71 | 75.21 | 74.62 | 75.00 | 2,001,238 | +0.09(+0.12%) |
Jul 29, 2015 | 74.75 | 75.12 | 74.36 | 74.91 | 2,222,819 | +0.31(+0.42%) |
Jul 28, 2015 | 74.79 | 74.98 | 73.82 | 74.60 | 2,330,181 | +0.48(+0.65%) |
Jul 27, 2015 | 74.22 | 74.56 | 73.88 | 74.12 | 2,210,889 | -0.63(-0.84%) |
Jul 24, 2015 | 75.12 | 75.51 | 74.67 | 74.75 | 1,983,663 | -0.52(-0.69%) |
Jul 23, 2015 | 75.86 | 76.41 | 75.15 | 75.27 | 3,166,703 | -0.59(-0.77%) |
Jul 22, 2015 | 75.46 | 76.20 | 75.26 | 75.85 | 2,604,896 | +0.45(+0.59%) |
Jul 21, 2015 | 75.73 | 76.20 | 75.18 | 75.41 | 2,106,386 | -0.25(-0.33%) |
Jul 20, 2015 | 75.34 | 75.93 | 75.10 | 75.66 | 2,807,532 | +0.55(+0.73%) |
Jul 17, 2015 | 75.00 | 75.34 | 74.57 | 75.11 | 2,298,108 | -0.31(-0.41%) |
Jul 16, 2015 | 75.53 | 75.89 | 75.21 | 75.42 | 3,082,154 | +0.68(+0.92%) |
Jul 15, 2015 | 73.18 | 74.99 | 72.59 | 74.74 | 5,228,304 | +0.62(+0.84%) |
Jul 14, 2015 | 73.21 | 74.18 | 72.90 | 74.11 | 3,950,200 | +0.43(+0.59%) |
Jul 13, 2015 | 73.43 | 73.86 | 73.33 | 73.68 | 3,456,307 | +0.87(+1.19%) |
Jul 10, 2015 | 72.78 | 73.21 | 72.27 | 72.81 | 4,155,021 | +1.06(+1.48%) |
Jul 09, 2015 | 72.22 | 72.35 | 71.53 | 71.76 | 3,830,144 | +0.57(+0.81%) |
Jul 08, 2015 | 71.79 | 72.09 | 71.14 | 71.18 | 3,051,827 | -1.18(-1.63%) |
Jul 07, 2015 | 72.50 | 72.77 | 71.18 | 72.36 | 3,079,133 | -0.36(-0.50%) |
Jul 06, 2015 | 71.94 | 72.92 | 71.87 | 72.72 | 2,290,081 | -0.22(-0.30%) |
Jul 02, 2015 | 73.23 | 72.94 | 72.94 | 72.94 | 2,317,240 | -0.44(-0.60%) |
Jul 01, 2015 | 73.26 | 73.80 | 73.01 | 73.38 | 2,473,156 | +1.06(+1.46%) |
Jun 30, 2015 | 73.17 | 73.52 | 72.13 | 72.32 | 3,085,636 | -0.01(-0.01%) |
Jun 29, 2015 | 72.91 | 73.44 | 72.25 | 72.33 | 2,717,248 | -1.48(-2.01%) |
Jun 26, 2015 | 73.99 | 74.29 | 73.68 | 73.81 | 2,962,506 | +0.17(+0.23%) |
Jun 25, 2015 | 74.41 | 74.46 | 73.50 | 73.65 | 2,976,146 | -0.37(-0.50%) |
Jun 24, 2015 | 74.50 | 75.04 | 73.97 | 74.02 | 3,366,995 | -0.84(-1.12%) |
Jun 23, 2015 | 74.82 | 75.04 | 74.53 | 74.86 | 2,095,093 | +0.60(+0.80%) |
Jun 22, 2015 | 74.09 | 74.48 | 73.90 | 74.26 | 2,633,187 | +0.82(+1.11%) |
Jun 19, 2015 | 73.68 | 74.12 | 73.38 | 73.44 | 3,273,287 | -0.57(-0.78%) |
Jun 18, 2015 | 73.93 | 74.20 | 73.29 | 74.02 | 3,533,236 | +0.33(+0.44%) |
Jun 17, 2015 | 74.71 | 74.79 | 73.56 | 73.69 | 2,854,370 | -0.82(-1.10%) |
Jun 16, 2015 | 73.99 | 74.67 | 73.80 | 74.51 | 2,292,804 | +0.54(+0.73%) |
Jun 15, 2015 | 73.72 | 74.48 | 73.49 | 73.97 | 3,688,381 | -0.45(-0.60%) |
Jun 12, 2015 | 74.48 | 74.78 | 74.13 | 74.42 | 2,432,811 | -0.27(-0.36%) |
Jun 11, 2015 | 74.95 | 75.30 | 74.55 | 74.69 | 3,024,909 | -0.30(-0.40%) |
Jun 10, 2015 | 74.08 | 75.32 | 73.86 | 74.99 | 4,754,355 | +1.22(+1.65%) |
Jun 09, 2015 | 72.84 | 73.84 | 72.71 | 73.77 | 3,199,534 | +0.97(+1.33%) |
Jun 08, 2015 | 72.84 | 73.34 | 72.72 | 72.81 | 3,384,070 | -0.17(-0.23%) |
Jun 05, 2015 | 72.65 | 73.23 | 72.34 | 72.97 | 4,718,451 | +1.18(+1.64%) |
Jun 04, 2015 | 72.28 | 72.54 | 71.60 | 71.79 | 3,000,910 | -0.81(-1.11%) |
Jun 03, 2015 | 72.06 | 72.89 | 72.06 | 72.60 | 3,475,193 | +1.04(+1.46%) |
Jun 02, 2015 | 71.41 | 71.79 | 70.99 | 71.56 | 3,750,744 | +0.02(+0.02%) |
Jun 01, 2015 | 72.69 | 72.69 | 71.49 | 71.54 | 3,120,937 | -0.81(-1.12%) |
May 29, 2015 | 72.54 | 72.57 | 72.07 | 72.35 | 4,853,321 | -0.23(-0.32%) |
May 28, 2015 | 72.50 | 72.63 | 72.10 | 72.59 | 2,067,383 | +0.08(+0.11%) |
May 27, 2015 | 71.83 | 72.61 | 71.60 | 72.50 | 2,488,529 | +0.97(+1.35%) |
May 26, 2015 | 71.76 | 71.90 | 71.22 | 71.54 | 3,154,752 | -0.46(-0.64%) |
May 22, 2015 | 71.82 | 72.00 | 72.00 | 72.00 | 2,796,797 | +0.20(+0.27%) |
May 21, 2015 | 71.68 | 72.00 | 71.52 | 71.80 | 2,003,078 | -0.06(-0.08%) |
May 20, 2015 | 72.08 | 72.31 | 71.78 | 71.86 | 1,911,473 | -0.39(-0.54%) |
May 19, 2015 | 71.65 | 72.36 | 71.57 | 72.25 | 3,478,478 | +0.70(+0.98%) |
May 18, 2015 | 70.95 | 71.65 | 70.91 | 71.55 | 1,581,291 | +0.67(+0.95%) |
May 15, 2015 | 71.80 | 71.89 | 70.57 | 70.88 | 3,507,265 | -0.92(-1.28%) |
May 14, 2015 | 71.80 | 71.88 | 71.33 | 71.80 | 3,190,472 | +0.58(+0.82%) |
May 13, 2015 | 70.74 | 71.54 | 70.74 | 71.22 | 2,885,519 | +0.24(+0.34%) |
May 12, 2015 | 70.50 | 71.13 | 70.08 | 70.98 | 2,629,319 | +0.17(+0.23%) |
May 11, 2015 | 70.65 | 71.11 | 70.39 | 70.81 | 2,178,656 | +0.00(+0.00%) |
May 08, 2015 | 70.33 | 70.90 | 69.94 | 70.81 | 2,337,252 | +0.97(+1.39%) |
May 07, 2015 | 69.97 | 70.14 | 69.68 | 69.84 | 2,765,705 | -0.22(-0.31%) |
May 06, 2015 | 70.55 | 70.74 | 69.62 | 70.06 | 2,482,447 | -0.34(-0.48%) |
May 05, 2015 | 70.18 | 71.28 | 70.08 | 70.40 | 2,659,913 | -0.12(-0.17%) |
May 04, 2015 | 69.73 | 70.59 | 69.68 | 70.52 | 2,231,913 | +0.96(+1.38%) |