Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 72.60 | 72.60 | 71.11 | 71.23 | 741,360 | -1.82(-2.49%) |
Jul 30, 2015 | 73.35 | 73.57 | 72.70 | 73.05 | 604,129 | -0.43(-0.58%) |
Jul 29, 2015 | 72.28 | 73.55 | 71.97 | 73.48 | 3,662,849 | +1.07(+1.48%) |
Jul 28, 2015 | 70.57 | 72.73 | 70.35 | 72.41 | 938,636 | +2.15(+3.06%) |
Jul 27, 2015 | 70.65 | 71.13 | 69.96 | 70.26 | 1,134,343 | -1.08(-1.52%) |
Jul 24, 2015 | 72.92 | 72.92 | 71.07 | 71.34 | 701,277 | -1.51(-2.07%) |
Jul 23, 2015 | 73.14 | 73.56 | 72.29 | 72.85 | 805,502 | -0.11(-0.15%) |
Jul 22, 2015 | 73.28 | 73.64 | 72.86 | 72.96 | 838,012 | -0.61(-0.83%) |
Jul 21, 2015 | 73.54 | 74.27 | 73.34 | 73.57 | 540,466 | +0.09(+0.13%) |
Jul 20, 2015 | 74.51 | 74.69 | 73.38 | 73.48 | 944,650 | -1.03(-1.38%) |
Jul 17, 2015 | 75.36 | 75.36 | 74.25 | 74.50 | 598,674 | -0.94(-1.25%) |
Jul 16, 2015 | 75.83 | 76.06 | 75.33 | 75.44 | 316,146 | -0.07(-0.10%) |
Jul 15, 2015 | 76.69 | 76.87 | 75.26 | 75.52 | 413,842 | -1.44(-1.87%) |
Jul 14, 2015 | 76.07 | 77.12 | 75.98 | 76.96 | 297,920 | +0.78(+1.02%) |
Jul 13, 2015 | 75.85 | 76.35 | 75.71 | 76.18 | 520,804 | +0.46(+0.61%) |
Jul 10, 2015 | 75.87 | 76.19 | 75.34 | 75.72 | 376,486 | +0.32(+0.42%) |
Jul 09, 2015 | 75.81 | 76.35 | 75.37 | 75.40 | 449,630 | +0.34(+0.45%) |
Jul 08, 2015 | 76.06 | 76.56 | 74.70 | 75.06 | 979,628 | -1.59(-2.08%) |
Jul 07, 2015 | 75.87 | 76.85 | 74.64 | 76.66 | 656,528 | +0.81(+1.07%) |
Jul 06, 2015 | 75.96 | 76.62 | 75.59 | 75.85 | 495,858 | -1.12(-1.46%) |
Jul 02, 2015 | 76.99 | 76.97 | 76.97 | 76.97 | 302,821 | +0.31(+0.40%) |
Jul 01, 2015 | 77.98 | 78.22 | 76.46 | 76.67 | 1,068,219 | -1.21(-1.55%) |
Jun 30, 2015 | 78.09 | 78.26 | 77.44 | 77.88 | 305,723 | +0.42(+0.55%) |
Jun 29, 2015 | 77.92 | 78.35 | 77.40 | 77.45 | 679,183 | -1.43(-1.81%) |
Jun 26, 2015 | 78.65 | 78.90 | 78.23 | 78.88 | 363,776 | +0.15(+0.19%) |
Jun 25, 2015 | 79.59 | 79.67 | 78.73 | 78.73 | 485,714 | -0.89(-1.12%) |
Jun 24, 2015 | 79.92 | 80.36 | 79.56 | 79.62 | 230,724 | -0.50(-0.63%) |
Jun 23, 2015 | 79.61 | 80.21 | 79.59 | 80.13 | 241,436 | +0.33(+0.42%) |
Jun 22, 2015 | 79.66 | 79.86 | 79.16 | 79.79 | 515,085 | +0.81(+1.02%) |
Jun 19, 2015 | 79.32 | 79.66 | 78.92 | 78.98 | 387,642 | -0.76(-0.96%) |
Jun 18, 2015 | 80.07 | 80.32 | 79.67 | 79.75 | 741,217 | -0.04(-0.05%) |
Jun 17, 2015 | 80.48 | 80.73 | 79.43 | 79.79 | 1,370,092 | -0.15(-0.19%) |
Jun 16, 2015 | 79.54 | 79.99 | 79.12 | 79.94 | 259,657 | +0.61(+0.77%) |
Jun 15, 2015 | 78.94 | 79.51 | 78.73 | 79.33 | 343,865 | -0.24(-0.30%) |
Jun 12, 2015 | 79.95 | 80.07 | 79.44 | 79.57 | 262,040 | -0.93(-1.16%) |
Jun 11, 2015 | 80.83 | 81.14 | 80.41 | 80.50 | 233,962 | -0.31(-0.39%) |
Jun 10, 2015 | 80.56 | 81.03 | 80.56 | 80.82 | 269,977 | +1.05(+1.31%) |
Jun 09, 2015 | 80.27 | 80.72 | 79.77 | 79.77 | 275,993 | -0.04(-0.05%) |
Jun 08, 2015 | 79.94 | 80.33 | 79.60 | 79.81 | 346,049 | -0.37(-0.46%) |
Jun 05, 2015 | 79.33 | 80.85 | 79.22 | 80.18 | 364,549 | +0.60(+0.76%) |
Jun 04, 2015 | 80.25 | 80.37 | 79.45 | 79.58 | 485,063 | -1.07(-1.33%) |
Jun 03, 2015 | 81.09 | 81.56 | 80.58 | 80.65 | 369,764 | -0.56(-0.69%) |
Jun 02, 2015 | 80.81 | 81.57 | 80.49 | 81.21 | 304,283 | +0.58(+0.71%) |
Jun 01, 2015 | 81.01 | 81.04 | 80.49 | 80.64 | 345,807 | -0.23(-0.28%) |
May 29, 2015 | 80.90 | 81.27 | 80.62 | 80.86 | 388,635 | -0.01(-0.01%) |
May 28, 2015 | 80.89 | 81.04 | 80.34 | 80.87 | 402,471 | -0.33(-0.40%) |
May 27, 2015 | 81.33 | 81.91 | 80.72 | 81.20 | 397,568 | -0.09(-0.12%) |
May 26, 2015 | 81.96 | 82.14 | 81.00 | 81.29 | 581,190 | -1.35(-1.63%) |
May 22, 2015 | 83.62 | 82.64 | 82.64 | 82.64 | 257,776 | -0.35(-0.42%) |
May 21, 2015 | 82.63 | 83.13 | 82.34 | 82.99 | 297,410 | +0.79(+0.96%) |
May 20, 2015 | 82.36 | 82.46 | 81.69 | 82.20 | 362,955 | +0.18(+0.22%) |
May 19, 2015 | 82.69 | 82.69 | 81.90 | 82.02 | 464,169 | -1.14(-1.37%) |
May 18, 2015 | 83.05 | 83.24 | 82.61 | 83.15 | 342,484 | +0.03(+0.04%) |
May 15, 2015 | 82.43 | 83.39 | 82.19 | 83.13 | 294,709 | +0.31(+0.37%) |
May 14, 2015 | 83.25 | 83.65 | 82.70 | 82.82 | 412,760 | -0.08(-0.10%) |
May 13, 2015 | 83.76 | 83.90 | 82.63 | 82.90 | 330,426 | -0.29(-0.35%) |
May 12, 2015 | 82.74 | 83.58 | 82.53 | 83.19 | 370,173 | +0.45(+0.55%) |
May 11, 2015 | 84.39 | 84.43 | 82.66 | 82.74 | 433,933 | -1.51(-1.79%) |
May 08, 2015 | 83.56 | 84.34 | 82.63 | 84.25 | 255,418 | +1.31(+1.58%) |
May 07, 2015 | 83.75 | 83.75 | 82.34 | 82.94 | 421,606 | -0.95(-1.14%) |
May 06, 2015 | 85.04 | 85.25 | 83.48 | 83.89 | 405,162 | -0.31(-0.37%) |
May 05, 2015 | 85.91 | 86.26 | 84.14 | 84.20 | 342,430 | -0.91(-1.07%) |
May 04, 2015 | 85.66 | 85.87 | 84.78 | 85.11 | 867,928 | -0.26(-0.31%) |