Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 72.03 | 73.37 | 72.03 | 72.66 | 44,048 | +0.93(+1.30%) |
Jul 30, 2015 | 71.18 | 71.76 | 71.17 | 71.73 | 46,799 | +0.71(+1.01%) |
Jul 29, 2015 | 70.44 | 71.38 | 70.17 | 71.02 | 99,700 | +0.49(+0.69%) |
Jul 28, 2015 | 70.70 | 70.82 | 69.96 | 70.53 | 43,982 | +0.13(+0.19%) |
Jul 27, 2015 | 70.56 | 70.80 | 70.09 | 70.39 | 51,588 | -0.38(-0.53%) |
Jul 24, 2015 | 71.90 | 72.02 | 70.77 | 70.77 | 38,877 | -0.75(-1.05%) |
Jul 23, 2015 | 71.81 | 72.00 | 71.38 | 71.52 | 34,311 | -0.15(-0.21%) |
Jul 22, 2015 | 72.19 | 72.19 | 71.49 | 71.67 | 57,392 | -0.66(-0.92%) |
Jul 21, 2015 | 72.59 | 72.69 | 72.22 | 72.33 | 47,220 | -0.84(-1.15%) |
Jul 20, 2015 | 73.28 | 73.28 | 72.60 | 73.18 | 26,649 | +0.08(+0.10%) |
Jul 17, 2015 | 73.55 | 73.55 | 73.10 | 73.10 | 43,014 | -0.44(-0.59%) |
Jul 16, 2015 | 73.15 | 73.65 | 73.15 | 73.54 | 30,225 | +0.82(+1.12%) |
Jul 15, 2015 | 73.32 | 73.32 | 72.57 | 72.72 | 39,426 | -0.50(-0.69%) |
Jul 14, 2015 | 72.65 | 73.29 | 72.65 | 73.23 | 43,944 | +0.58(+0.80%) |
Jul 13, 2015 | 72.54 | 72.75 | 72.41 | 72.65 | 38,838 | +0.37(+0.51%) |
Jul 10, 2015 | 71.91 | 72.32 | 71.91 | 72.28 | 36,733 | +0.95(+1.34%) |
Jul 09, 2015 | 72.18 | 72.43 | 71.21 | 71.32 | 56,980 | -0.22(-0.31%) |
Jul 08, 2015 | 72.18 | 72.18 | 71.29 | 71.54 | 44,044 | -0.91(-1.26%) |
Jul 07, 2015 | 72.70 | 72.70 | 71.48 | 72.46 | 38,266 | -0.05(-0.06%) |
Jul 06, 2015 | 72.66 | 72.72 | 72.18 | 72.50 | 49,295 | -0.55(-0.76%) |
Jul 02, 2015 | 73.59 | 73.06 | 73.06 | 73.06 | 44,129 | -0.21(-0.29%) |
Jul 01, 2015 | 73.50 | 73.50 | 72.93 | 73.27 | 52,903 | +0.17(+0.23%) |
Jun 30, 2015 | 73.55 | 73.55 | 72.92 | 73.10 | 41,931 | -0.04(-0.06%) |
Jun 29, 2015 | 73.81 | 74.37 | 73.14 | 73.14 | 41,054 | -1.37(-1.84%) |
Jun 26, 2015 | 75.01 | 75.07 | 74.31 | 74.51 | 31,393 | -0.45(-0.61%) |
Jun 25, 2015 | 75.03 | 75.36 | 74.88 | 74.97 | 135,170 | +0.18(+0.25%) |
Jun 24, 2015 | 75.10 | 75.39 | 74.76 | 74.78 | 77,272 | -0.66(-0.87%) |
Jun 23, 2015 | 75.06 | 75.75 | 75.06 | 75.44 | 46,740 | +0.66(+0.88%) |
Jun 22, 2015 | 74.66 | 74.97 | 74.66 | 74.78 | 60,667 | +0.34(+0.46%) |
Jun 19, 2015 | 74.36 | 74.57 | 74.34 | 74.44 | 46,471 | -0.06(-0.08%) |
Jun 18, 2015 | 73.97 | 74.69 | 73.97 | 74.50 | 109,573 | +0.72(+0.97%) |
Jun 17, 2015 | 74.01 | 74.13 | 73.46 | 73.78 | 602,300 | -0.07(-0.09%) |
Jun 16, 2015 | 73.45 | 73.85 | 73.28 | 73.85 | 121,388 | +0.36(+0.49%) |
Jun 15, 2015 | 73.44 | 73.61 | 73.07 | 73.49 | 28,419 | -0.29(-0.40%) |
Jun 12, 2015 | 73.91 | 74.16 | 73.76 | 73.78 | 30,196 | -0.30(-0.41%) |
Jun 11, 2015 | 73.84 | 74.14 | 73.81 | 74.08 | 37,540 | +0.39(+0.52%) |
Jun 10, 2015 | 73.36 | 73.85 | 73.36 | 73.70 | 39,279 | +0.61(+0.84%) |
Jun 09, 2015 | 73.23 | 73.33 | 72.71 | 73.08 | 45,083 | -0.17(-0.23%) |
Jun 08, 2015 | 73.35 | 73.48 | 73.20 | 73.25 | 57,109 | -0.10(-0.14%) |
Jun 05, 2015 | 73.83 | 73.83 | 73.08 | 73.35 | 53,239 | -0.51(-0.69%) |
Jun 04, 2015 | 73.87 | 74.61 | 73.84 | 73.87 | 42,235 | -0.58(-0.78%) |
Jun 03, 2015 | 73.87 | 74.61 | 73.73 | 74.45 | 45,035 | +0.69(+0.93%) |
Jun 02, 2015 | 73.21 | 73.87 | 73.21 | 73.76 | 40,826 | +0.43(+0.58%) |
Jun 01, 2015 | 74.09 | 74.13 | 73.31 | 73.33 | 97,436 | -0.66(-0.89%) |
May 29, 2015 | 74.05 | 74.12 | 73.53 | 73.98 | 86,794 | -0.11(-0.15%) |
May 28, 2015 | 74.31 | 74.31 | 73.89 | 74.09 | 55,325 | -0.26(-0.35%) |
May 27, 2015 | 73.79 | 74.47 | 73.67 | 74.35 | 168,290 | +0.63(+0.86%) |
May 26, 2015 | 73.61 | 73.80 | 73.07 | 73.72 | 112,188 | -0.08(-0.11%) |
May 22, 2015 | 74.16 | 73.81 | 73.81 | 73.81 | 44,723 | -0.53(-0.71%) |
May 21, 2015 | 74.04 | 74.54 | 74.04 | 74.34 | 64,082 | +0.19(+0.26%) |
May 20, 2015 | 73.88 | 74.26 | 73.68 | 74.14 | 44,147 | +0.52(+0.70%) |
May 19, 2015 | 74.56 | 74.56 | 73.47 | 73.63 | 47,217 | -0.95(-1.28%) |
May 18, 2015 | 74.19 | 74.85 | 74.19 | 74.58 | 35,707 | +0.37(+0.50%) |
May 15, 2015 | 73.85 | 74.21 | 73.62 | 74.21 | 41,429 | +0.36(+0.49%) |
May 14, 2015 | 73.86 | 73.97 | 73.82 | 73.85 | 197,701 | +0.35(+0.48%) |
May 13, 2015 | 73.79 | 73.89 | 73.43 | 73.50 | 70,358 | -0.18(-0.24%) |
May 12, 2015 | 73.17 | 73.86 | 72.65 | 73.67 | 56,634 | +0.27(+0.37%) |
May 11, 2015 | 73.79 | 73.82 | 73.25 | 73.40 | 51,728 | -0.28(-0.38%) |
May 08, 2015 | 73.55 | 73.85 | 73.46 | 73.68 | 61,120 | +0.58(+0.79%) |
May 07, 2015 | 73.46 | 73.48 | 72.80 | 73.10 | 226,011 | -0.37(-0.50%) |
May 06, 2015 | 74.62 | 74.62 | 72.86 | 73.47 | 64,312 | -0.88(-1.19%) |
May 05, 2015 | 75.24 | 75.40 | 74.15 | 74.35 | 50,358 | -1.03(-1.37%) |
May 04, 2015 | 75.56 | 75.83 | 75.34 | 75.39 | 70,998 | -0.02(-0.02%) |