Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 76.78 | 76.92 | 76.27 | 76.48 | 99,130 | +0.37(+0.49%) |
Jul 30, 2015 | 75.94 | 76.11 | 75.51 | 76.11 | 110,267 | -0.31(-0.40%) |
Jul 29, 2015 | 76.00 | 76.51 | 75.95 | 76.41 | 145,147 | +0.32(+0.42%) |
Jul 28, 2015 | 75.63 | 76.14 | 75.36 | 76.10 | 263,002 | +1.00(+1.33%) |
Jul 27, 2015 | 75.79 | 75.83 | 75.00 | 75.10 | 220,055 | -1.41(-1.85%) |
Jul 24, 2015 | 77.03 | 77.03 | 76.31 | 76.51 | 65,948 | -0.60(-0.78%) |
Jul 23, 2015 | 77.37 | 77.69 | 76.92 | 77.12 | 108,104 | -0.18(-0.23%) |
Jul 22, 2015 | 77.30 | 77.47 | 77.23 | 77.30 | 144,852 | -0.54(-0.70%) |
Jul 21, 2015 | 77.82 | 77.99 | 77.68 | 77.84 | 93,736 | -0.05(-0.06%) |
Jul 20, 2015 | 78.02 | 78.14 | 77.76 | 77.88 | 129,900 | -0.15(-0.19%) |
Jul 17, 2015 | 78.20 | 78.28 | 77.88 | 78.03 | 82,706 | -0.11(-0.14%) |
Jul 16, 2015 | 78.12 | 78.28 | 77.94 | 78.14 | 89,362 | +0.49(+0.63%) |
Jul 15, 2015 | 77.89 | 77.94 | 77.36 | 77.65 | 110,243 | -0.38(-0.49%) |
Jul 14, 2015 | 77.76 | 78.20 | 77.64 | 78.03 | 78,286 | +0.38(+0.49%) |
Jul 13, 2015 | 77.81 | 77.88 | 77.30 | 77.65 | 278,567 | +0.44(+0.57%) |
Jul 10, 2015 | 76.72 | 78.76 | 76.71 | 77.21 | 112,208 | +1.72(+2.28%) |
Jul 09, 2015 | 76.28 | 76.34 | 75.25 | 75.49 | 280,068 | +0.97(+1.31%) |
Jul 08, 2015 | 75.68 | 75.68 | 74.37 | 74.51 | 216,860 | -1.92(-2.52%) |
Jul 07, 2015 | 76.25 | 76.52 | 75.17 | 76.44 | 294,417 | -0.58(-0.75%) |
Jul 06, 2015 | 76.96 | 77.22 | 76.75 | 77.02 | 381,050 | -1.80(-2.29%) |
Jul 02, 2015 | 78.95 | 78.82 | 78.82 | 78.82 | 188,756 | -0.04(-0.05%) |
Jul 01, 2015 | 79.37 | 81.51 | 78.55 | 78.86 | 1,113,482 | +0.08(+0.10%) |
Jun 30, 2015 | 79.00 | 79.26 | 78.46 | 78.78 | 207,405 | +0.46(+0.58%) |
Jun 29, 2015 | 79.61 | 79.73 | 78.28 | 78.32 | 264,259 | -2.20(-2.73%) |
Jun 26, 2015 | 80.49 | 80.64 | 80.24 | 80.52 | 79,619 | -0.26(-0.32%) |
Jun 25, 2015 | 80.83 | 81.06 | 80.68 | 80.77 | 112,474 | +0.26(+0.32%) |
Jun 24, 2015 | 80.71 | 80.96 | 80.48 | 80.51 | 231,900 | -0.53(-0.65%) |
Jun 23, 2015 | 80.84 | 81.15 | 80.70 | 81.04 | 89,286 | +0.21(+0.26%) |
Jun 22, 2015 | 80.91 | 81.17 | 80.65 | 80.84 | 84,229 | +0.74(+0.92%) |
Jun 19, 2015 | 80.26 | 80.59 | 79.96 | 80.10 | 138,301 | -0.26(-0.32%) |
Jun 18, 2015 | 80.14 | 80.73 | 80.05 | 80.36 | 202,196 | +0.72(+0.91%) |
Jun 17, 2015 | 79.37 | 79.77 | 78.85 | 79.64 | 156,378 | +0.18(+0.23%) |
Jun 16, 2015 | 79.18 | 79.56 | 79.18 | 79.45 | 121,837 | -0.04(-0.05%) |
Jun 15, 2015 | 79.31 | 79.57 | 79.09 | 79.49 | 111,867 | -0.60(-0.75%) |
Jun 12, 2015 | 80.01 | 80.38 | 79.75 | 80.09 | 100,078 | -0.49(-0.61%) |
Jun 11, 2015 | 80.62 | 80.68 | 80.28 | 80.58 | 97,882 | +0.03(+0.04%) |
Jun 10, 2015 | 80.38 | 82.15 | 79.99 | 80.55 | 120,245 | +1.33(+1.68%) |
Jun 09, 2015 | 79.32 | 79.36 | 78.83 | 79.22 | 157,788 | -0.38(-0.47%) |
Jun 08, 2015 | 79.80 | 79.80 | 79.35 | 79.60 | 459,692 | -0.21(-0.26%) |
Jun 05, 2015 | 79.61 | 80.08 | 79.43 | 79.81 | 235,385 | -0.63(-0.78%) |
Jun 04, 2015 | 80.87 | 81.10 | 80.26 | 80.44 | 155,118 | -1.03(-1.26%) |
Jun 03, 2015 | 81.47 | 81.70 | 81.32 | 81.47 | 196,735 | +0.20(+0.25%) |
Jun 02, 2015 | 80.83 | 81.63 | 80.78 | 81.27 | 210,839 | +0.59(+0.73%) |
Jun 01, 2015 | 81.07 | 81.38 | 80.30 | 80.67 | 154,079 | +0.06(+0.08%) |
May 29, 2015 | 80.80 | 80.94 | 80.34 | 80.61 | 216,135 | -0.36(-0.45%) |
May 28, 2015 | 80.74 | 80.99 | 80.39 | 80.97 | 142,972 | -0.15(-0.18%) |
May 27, 2015 | 80.88 | 81.18 | 80.63 | 81.12 | 222,063 | +0.35(+0.44%) |
May 26, 2015 | 81.40 | 81.53 | 80.52 | 80.77 | 246,127 | -1.25(-1.53%) |
May 22, 2015 | 82.21 | 82.02 | 82.02 | 82.02 | 239,249 | -0.36(-0.44%) |
May 21, 2015 | 82.06 | 82.49 | 82.06 | 82.38 | 219,393 | +0.05(+0.07%) |
May 20, 2015 | 82.16 | 82.54 | 82.09 | 82.33 | 174,174 | +0.05(+0.06%) |
May 19, 2015 | 82.39 | 82.53 | 82.20 | 82.28 | 287,378 | -0.34(-0.41%) |
May 18, 2015 | 82.87 | 83.09 | 82.35 | 82.62 | 291,914 | -0.45(-0.55%) |
May 15, 2015 | 82.49 | 83.11 | 82.32 | 83.07 | 201,106 | +0.46(+0.56%) |
May 14, 2015 | 82.51 | 82.66 | 82.35 | 82.61 | 151,771 | +0.84(+1.02%) |
May 13, 2015 | 81.73 | 82.12 | 81.65 | 81.77 | 1,145,825 | +0.84(+1.04%) |
May 12, 2015 | 80.74 | 81.13 | 80.62 | 80.93 | 183,216 | -0.03(-0.04%) |
May 11, 2015 | 81.26 | 81.38 | 80.91 | 80.96 | 281,592 | -0.36(-0.44%) |
May 08, 2015 | 80.92 | 81.52 | 80.84 | 81.32 | 174,805 | +1.57(+1.96%) |
May 07, 2015 | 79.87 | 79.87 | 79.43 | 79.75 | 146,190 | -0.25(-0.32%) |
May 06, 2015 | 80.65 | 80.71 | 79.75 | 80.01 | 383,195 | -0.05(-0.06%) |
May 05, 2015 | 80.74 | 80.88 | 80.03 | 80.05 | 326,660 | -0.96(-1.19%) |
May 04, 2015 | 80.99 | 81.04 | 80.72 | 81.02 | 520,351 | +0.33(+0.41%) |