Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 71.48 | 71.80 | 71.06 | 71.17 | 4,884,455 | -0.03(-0.04%) |
Jul 30, 2015 | 70.96 | 71.56 | 70.72 | 71.20 | 4,592,624 | -0.46(-0.65%) |
Jul 29, 2015 | 72.35 | 72.42 | 71.34 | 71.66 | 3,220,005 | -0.50(-0.69%) |
Jul 28, 2015 | 71.34 | 72.18 | 71.16 | 72.16 | 3,595,183 | +1.29(+1.82%) |
Jul 27, 2015 | 71.16 | 71.26 | 70.19 | 70.87 | 6,436,376 | -0.48(-0.67%) |
Jul 24, 2015 | 72.43 | 72.60 | 70.88 | 71.35 | 4,108,702 | -1.72(-2.35%) |
Jul 23, 2015 | 75.00 | 75.69 | 72.13 | 73.07 | 6,243,914 | +0.32(+0.44%) |
Jul 22, 2015 | 70.17 | 73.10 | 68.64 | 72.75 | 15,053,371 | +0.68(+0.95%) |
Jul 21, 2015 | 73.76 | 73.85 | 72.02 | 72.07 | 9,575,674 | -1.94(-2.62%) |
Jul 20, 2015 | 73.86 | 74.04 | 73.50 | 74.00 | 5,129,332 | +0.42(+0.57%) |
Jul 17, 2015 | 73.27 | 73.64 | 72.95 | 73.58 | 5,260,205 | +0.17(+0.23%) |
Jul 16, 2015 | 73.10 | 73.66 | 72.92 | 73.41 | 6,623,250 | +0.67(+0.91%) |
Jul 15, 2015 | 73.94 | 74.26 | 72.51 | 72.75 | 7,855,586 | -2.00(-2.68%) |
Jul 14, 2015 | 75.00 | 75.04 | 73.99 | 74.75 | 7,158,458 | -0.05(-0.07%) |
Jul 13, 2015 | 75.07 | 75.95 | 74.68 | 74.80 | 7,053,681 | +0.45(+0.60%) |
Jul 10, 2015 | 74.36 | 74.50 | 73.86 | 74.36 | 5,309,012 | +0.68(+0.93%) |
Jul 09, 2015 | 74.11 | 74.37 | 73.19 | 73.67 | 5,660,924 | +0.19(+0.26%) |
Jul 08, 2015 | 74.34 | 74.53 | 73.41 | 73.48 | 6,328,821 | -1.25(-1.67%) |
Jul 07, 2015 | 72.97 | 74.77 | 72.48 | 74.73 | 8,207,533 | +2.00(+2.76%) |
Jul 06, 2015 | 71.85 | 72.80 | 71.80 | 72.72 | 6,011,512 | +0.18(+0.24%) |
Jul 02, 2015 | 71.76 | 72.55 | 72.55 | 72.55 | 6,089,039 | +1.09(+1.52%) |
Jul 01, 2015 | 70.58 | 71.55 | 70.41 | 71.46 | 4,309,089 | +1.15(+1.63%) |
Jun 30, 2015 | 71.16 | 71.22 | 70.23 | 70.31 | 5,059,731 | -0.24(-0.35%) |
Jun 29, 2015 | 71.88 | 72.07 | 70.52 | 70.56 | 5,274,228 | -1.74(-2.41%) |
Jun 26, 2015 | 71.75 | 72.37 | 71.23 | 72.30 | 17,062,462 | +0.88(+1.24%) |
Jun 25, 2015 | 70.88 | 73.19 | 70.81 | 71.42 | 11,428,626 | +2.14(+3.09%) |
Jun 24, 2015 | 69.48 | 69.97 | 69.28 | 69.28 | 5,001,337 | -0.35(-0.50%) |
Jun 23, 2015 | 70.53 | 70.53 | 69.44 | 69.62 | 4,326,203 | -0.21(-0.30%) |
Jun 22, 2015 | 70.15 | 70.27 | 69.78 | 69.83 | 4,199,949 | +0.24(+0.35%) |
Jun 19, 2015 | 69.45 | 70.08 | 69.33 | 69.59 | 8,201,239 | -0.35(-0.49%) |
Jun 18, 2015 | 70.65 | 71.06 | 69.69 | 69.94 | 8,610,385 | -0.41(-0.59%) |
Jun 17, 2015 | 71.32 | 71.32 | 69.91 | 70.35 | 7,086,523 | -1.05(-1.47%) |
Jun 16, 2015 | 70.67 | 71.86 | 70.43 | 71.40 | 6,761,587 | +0.59(+0.83%) |
Jun 15, 2015 | 70.38 | 71.26 | 69.98 | 70.81 | 6,486,319 | -0.11(-0.15%) |
Jun 12, 2015 | 72.34 | 72.40 | 69.98 | 70.92 | 14,997,264 | -2.00(-2.75%) |
Jun 11, 2015 | 69.99 | 73.47 | 69.97 | 72.92 | 19,876,532 | +2.87(+4.10%) |
Jun 10, 2015 | 69.05 | 70.31 | 68.48 | 70.05 | 15,637,177 | +0.35(+0.50%) |
Jun 09, 2015 | 66.00 | 69.81 | 65.70 | 69.71 | 12,002,957 | +3.58(+5.41%) |
Jun 08, 2015 | 65.67 | 66.41 | 65.55 | 66.13 | 7,202,596 | +0.34(+0.51%) |
Jun 05, 2015 | 65.32 | 65.91 | 64.84 | 65.79 | 3,311,516 | +0.37(+0.57%) |
Jun 04, 2015 | 65.13 | 66.20 | 65.13 | 65.42 | 4,496,089 | -0.13(-0.19%) |
Jun 03, 2015 | 65.69 | 65.83 | 65.08 | 65.55 | 3,883,685 | -0.10(-0.15%) |
Jun 02, 2015 | 66.33 | 66.33 | 65.28 | 65.65 | 5,304,836 | -0.88(-1.33%) |
Jun 01, 2015 | 66.47 | 67.25 | 66.35 | 66.53 | 5,778,425 | +0.08(+0.13%) |
May 29, 2015 | 64.13 | 67.00 | 64.02 | 66.45 | 14,150,097 | +2.10(+3.26%) |
May 28, 2015 | 63.00 | 64.41 | 62.94 | 64.35 | 5,727,509 | +1.27(+2.02%) |
May 27, 2015 | 62.62 | 63.15 | 62.46 | 63.08 | 3,444,780 | +0.50(+0.79%) |
May 26, 2015 | 62.29 | 62.63 | 62.17 | 62.58 | 4,980,605 | +0.01(+0.01%) |
May 22, 2015 | 62.36 | 62.57 | 62.57 | 62.57 | 3,589,945 | +0.03(+0.04%) |
May 21, 2015 | 61.77 | 62.62 | 61.63 | 62.55 | 3,904,242 | +0.77(+1.24%) |
May 20, 2015 | 61.86 | 62.06 | 61.63 | 61.78 | 2,351,339 | -0.08(-0.12%) |
May 19, 2015 | 61.33 | 61.97 | 61.17 | 61.86 | 4,213,257 | +0.43(+0.70%) |
May 18, 2015 | 61.52 | 61.56 | 61.16 | 61.43 | 2,567,072 | +0.03(+0.05%) |
May 15, 2015 | 61.67 | 61.83 | 61.13 | 61.40 | 4,113,626 | -0.13(-0.22%) |
May 14, 2015 | 61.21 | 61.66 | 61.00 | 61.53 | 3,994,749 | +0.64(+1.05%) |
May 13, 2015 | 60.86 | 61.25 | 60.63 | 60.89 | 3,206,738 | +0.30(+0.50%) |
May 12, 2015 | 61.17 | 61.17 | 60.48 | 60.59 | 3,769,444 | -0.86(-1.40%) |
May 11, 2015 | 61.27 | 61.89 | 61.22 | 61.45 | 3,537,245 | +0.18(+0.29%) |
May 08, 2015 | 60.64 | 61.64 | 60.64 | 61.27 | 4,439,566 | +1.20(+2.01%) |
May 07, 2015 | 60.01 | 60.46 | 59.98 | 60.07 | 4,337,728 | -0.19(-0.32%) |
May 06, 2015 | 60.20 | 60.46 | 59.84 | 60.26 | 4,265,459 | +0.12(+0.19%) |
May 05, 2015 | 60.92 | 61.03 | 60.07 | 60.15 | 4,466,689 | -0.95(-1.56%) |
May 04, 2015 | 61.27 | 61.55 | 60.93 | 61.10 | 4,831,030 | -0.06(-0.10%) |