Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 75.92 | 76.09 | 75.63 | 75.72 | 1,493,764 | +0.02(+0.03%) |
Jul 30, 2015 | 75.34 | 75.82 | 75.10 | 75.69 | 876,394 | +0.29(+0.39%) |
Jul 29, 2015 | 75.07 | 75.51 | 74.76 | 75.40 | 753,297 | +0.39(+0.52%) |
Jul 28, 2015 | 74.21 | 75.03 | 73.97 | 75.01 | 941,549 | +1.10(+1.49%) |
Jul 27, 2015 | 73.32 | 74.24 | 72.96 | 73.91 | 884,951 | +0.38(+0.52%) |
Jul 24, 2015 | 73.61 | 73.75 | 73.16 | 73.53 | 659,980 | -0.37(-0.50%) |
Jul 23, 2015 | 74.15 | 74.43 | 73.76 | 73.89 | 525,897 | -0.36(-0.48%) |
Jul 22, 2015 | 73.96 | 74.46 | 73.79 | 74.25 | 706,510 | +0.30(+0.41%) |
Jul 21, 2015 | 74.49 | 74.49 | 73.67 | 73.95 | 961,530 | -0.50(-0.67%) |
Jul 20, 2015 | 74.59 | 74.67 | 74.26 | 74.45 | 699,432 | -0.15(-0.20%) |
Jul 17, 2015 | 74.77 | 74.79 | 74.15 | 74.59 | 759,421 | -0.66(-0.88%) |
Jul 16, 2015 | 75.26 | 75.43 | 74.98 | 75.25 | 786,995 | +0.52(+0.70%) |
Jul 15, 2015 | 75.34 | 75.36 | 74.60 | 74.73 | 998,200 | -0.61(-0.81%) |
Jul 14, 2015 | 75.17 | 75.73 | 75.12 | 75.34 | 940,917 | +0.24(+0.33%) |
Jul 13, 2015 | 74.99 | 75.38 | 74.78 | 75.10 | 906,443 | +0.21(+0.28%) |
Jul 10, 2015 | 75.12 | 75.31 | 74.28 | 74.89 | 1,429,039 | +0.86(+1.17%) |
Jul 09, 2015 | 74.34 | 74.53 | 73.87 | 74.02 | 1,417,656 | +0.36(+0.49%) |
Jul 08, 2015 | 74.10 | 74.33 | 73.40 | 73.67 | 1,170,666 | -0.75(-1.01%) |
Jul 07, 2015 | 72.72 | 74.52 | 72.51 | 74.42 | 1,953,677 | +1.93(+2.67%) |
Jul 06, 2015 | 73.11 | 73.31 | 71.94 | 72.48 | 1,249,961 | -0.91(-1.24%) |
Jul 02, 2015 | 73.21 | 73.40 | 73.40 | 73.40 | 1,537,752 | +0.39(+0.54%) |
Jul 01, 2015 | 72.72 | 73.00 | 72.16 | 73.00 | 1,453,138 | +0.60(+0.82%) |
Jun 30, 2015 | 72.09 | 73.09 | 71.80 | 72.41 | 1,721,358 | +0.75(+1.05%) |
Jun 29, 2015 | 71.58 | 72.35 | 71.57 | 71.66 | 1,463,808 | -0.52(-0.72%) |
Jun 26, 2015 | 71.97 | 72.44 | 71.83 | 72.18 | 1,211,462 | +0.56(+0.79%) |
Jun 25, 2015 | 72.08 | 72.12 | 71.56 | 71.62 | 1,712,269 | -0.31(-0.43%) |
Jun 24, 2015 | 72.63 | 72.64 | 71.88 | 71.93 | 1,516,629 | -0.72(-0.99%) |
Jun 23, 2015 | 72.83 | 72.94 | 72.63 | 72.65 | 1,393,785 | -0.10(-0.13%) |
Jun 22, 2015 | 72.99 | 73.03 | 72.37 | 72.74 | 2,662,426 | +0.16(+0.22%) |
Jun 19, 2015 | 73.67 | 74.49 | 72.31 | 72.58 | 6,953,375 | -2.62(-3.49%) |
Jun 18, 2015 | 75.53 | 75.83 | 75.15 | 75.21 | 1,392,131 | -0.17(-0.23%) |
Jun 17, 2015 | 75.03 | 75.73 | 74.83 | 75.38 | 1,003,218 | +0.30(+0.40%) |
Jun 16, 2015 | 74.03 | 75.52 | 74.01 | 75.08 | 1,320,410 | +1.01(+1.36%) |
Jun 15, 2015 | 73.92 | 74.56 | 73.58 | 74.06 | 874,566 | -0.15(-0.20%) |
Jun 12, 2015 | 73.87 | 74.60 | 73.59 | 74.21 | 1,744,017 | +0.23(+0.31%) |
Jun 11, 2015 | 74.28 | 74.48 | 73.84 | 73.98 | 1,097,902 | -0.29(-0.38%) |
Jun 10, 2015 | 74.45 | 74.91 | 74.24 | 74.27 | 1,143,129 | +0.03(+0.04%) |
Jun 09, 2015 | 74.53 | 74.64 | 74.19 | 74.24 | 1,051,600 | -0.41(-0.55%) |
Jun 08, 2015 | 74.18 | 74.94 | 73.94 | 74.64 | 1,183,684 | +0.57(+0.77%) |
Jun 05, 2015 | 74.33 | 74.46 | 74.01 | 74.07 | 1,682,300 | -0.33(-0.44%) |
Jun 04, 2015 | 74.40 | 75.03 | 74.34 | 74.40 | 1,320,523 | -0.35(-0.47%) |
Jun 03, 2015 | 75.23 | 75.43 | 74.49 | 74.75 | 1,860,750 | -0.68(-0.90%) |
Jun 02, 2015 | 75.39 | 75.59 | 75.08 | 75.43 | 699,713 | -0.16(-0.22%) |
Jun 01, 2015 | 75.74 | 76.00 | 75.36 | 75.59 | 854,359 | -0.11(-0.14%) |
May 29, 2015 | 76.22 | 76.31 | 75.69 | 75.69 | 1,246,112 | -0.43(-0.57%) |
May 28, 2015 | 75.86 | 76.26 | 75.66 | 76.13 | 753,102 | -0.07(-0.09%) |
May 27, 2015 | 75.97 | 76.31 | 75.65 | 76.19 | 1,086,475 | +0.38(+0.51%) |
May 26, 2015 | 76.27 | 76.53 | 75.41 | 75.81 | 926,736 | -0.43(-0.57%) |
May 22, 2015 | 76.81 | 76.24 | 76.24 | 76.24 | 923,878 | -0.43(-0.56%) |
May 21, 2015 | 77.12 | 77.49 | 76.62 | 76.67 | 1,224,363 | -0.40(-0.51%) |
May 20, 2015 | 77.28 | 77.58 | 76.96 | 77.07 | 1,504,935 | -0.14(-0.18%) |
May 19, 2015 | 77.19 | 77.32 | 76.62 | 77.21 | 1,258,547 | -0.01(-0.01%) |
May 18, 2015 | 77.77 | 77.81 | 77.21 | 77.21 | 859,119 | -0.75(-0.96%) |
May 15, 2015 | 77.83 | 78.14 | 77.62 | 77.96 | 874,043 | +0.05(+0.06%) |
May 14, 2015 | 76.97 | 78.02 | 76.77 | 77.91 | 1,986,551 | +1.48(+1.93%) |
May 13, 2015 | 76.60 | 77.29 | 76.29 | 76.44 | 1,016,485 | -0.06(-0.07%) |
May 12, 2015 | 75.97 | 76.70 | 75.80 | 76.49 | 967,281 | +0.36(+0.47%) |
May 11, 2015 | 76.48 | 76.69 | 75.89 | 76.14 | 1,328,468 | -0.41(-0.54%) |
May 08, 2015 | 76.62 | 77.13 | 76.48 | 76.55 | 1,302,330 | +0.06(+0.07%) |
May 07, 2015 | 76.07 | 76.61 | 75.82 | 76.49 | 1,088,602 | +0.14(+0.18%) |
May 06, 2015 | 76.31 | 76.49 | 75.72 | 76.36 | 1,455,524 | +0.25(+0.33%) |
May 05, 2015 | 76.39 | 76.70 | 75.61 | 76.10 | 1,622,315 | -0.28(-0.37%) |
May 04, 2015 | 76.09 | 76.72 | 76.09 | 76.39 | 1,680,373 | +0.52(+0.68%) |