Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 76.12 | 76.29 | 75.56 | 75.60 | 503,571 | +0.35(+0.47%) |
Jul 30, 2015 | 75.24 | 75.37 | 74.93 | 75.25 | 217,281 | -0.10(-0.13%) |
Jul 29, 2015 | 75.48 | 75.71 | 75.24 | 75.35 | 523,643 | +0.45(+0.60%) |
Jul 28, 2015 | 74.29 | 74.95 | 74.08 | 74.90 | 1,416,538 | +1.15(+1.56%) |
Jul 27, 2015 | 74.61 | 75.37 | 73.71 | 73.75 | 336,698 | -0.84(-1.13%) |
Jul 24, 2015 | 75.20 | 75.51 | 74.47 | 74.59 | 1,737,656 | -0.72(-0.96%) |
Jul 23, 2015 | 75.67 | 75.80 | 75.28 | 75.31 | 601,627 | +0.01(+0.01%) |
Jul 22, 2015 | 75.30 | 75.42 | 75.08 | 75.30 | 254,393 | -0.60(-0.79%) |
Jul 21, 2015 | 76.00 | 76.07 | 75.78 | 75.90 | 584,202 | -0.02(-0.03%) |
Jul 20, 2015 | 75.92 | 76.14 | 75.75 | 75.92 | 440,603 | +0.03(+0.04%) |
Jul 17, 2015 | 75.99 | 76.06 | 75.74 | 75.89 | 694,361 | +0.04(+0.05%) |
Jul 16, 2015 | 75.70 | 76.01 | 75.63 | 75.85 | 640,823 | +0.86(+1.15%) |
Jul 15, 2015 | 75.22 | 75.38 | 74.85 | 74.98 | 448,329 | -0.90(-1.18%) |
Jul 14, 2015 | 75.82 | 76.00 | 75.70 | 75.88 | 728,437 | +0.91(+1.21%) |
Jul 13, 2015 | 74.95 | 75.02 | 74.76 | 74.97 | 286,379 | -0.33(-0.44%) |
Jul 10, 2015 | 75.47 | 75.50 | 75.10 | 75.31 | 1,494,120 | +1.74(+2.36%) |
Jul 09, 2015 | 73.85 | 74.10 | 73.57 | 73.57 | 468,636 | +0.67(+0.92%) |
Jul 08, 2015 | 72.82 | 73.00 | 72.59 | 72.90 | 484,992 | -0.18(-0.25%) |
Jul 07, 2015 | 72.95 | 73.38 | 72.25 | 73.08 | 2,225,644 | +0.33(+0.45%) |
Jul 06, 2015 | 72.33 | 73.06 | 72.29 | 72.75 | 250,159 | -0.41(-0.56%) |
Jul 02, 2015 | 73.16 | 73.16 | 73.16 | 0 | +0.67(+0.92%) | |
Jul 01, 2015 | 72.71 | 73.02 | 72.17 | 72.49 | 403,612 | +0.33(+0.46%) |
Jun 30, 2015 | 73.67 | 73.69 | 71.91 | 72.16 | 523,346 | -1.72(-2.33%) |
Jun 29, 2015 | 74.47 | 74.72 | 73.75 | 73.88 | 586,158 | -0.73(-0.98%) |
Jun 26, 2015 | 74.76 | 74.87 | 74.40 | 74.61 | 373,366 | +0.58(+0.78%) |
Jun 25, 2015 | 74.49 | 74.84 | 74.03 | 74.03 | 501,620 | -0.67(-0.90%) |
Jun 24, 2015 | 75.23 | 75.32 | 74.55 | 74.70 | 839,000 | -0.67(-0.89%) |
Jun 23, 2015 | 75.41 | 75.62 | 74.35 | 75.37 | 898,369 | -0.16(-0.21%) |
Jun 22, 2015 | 75.94 | 76.23 | 75.53 | 75.53 | 1,059,896 | +0.54(+0.72%) |
Jun 19, 2015 | 75.09 | 75.20 | 74.71 | 74.99 | 459,409 | +0.09(+0.12%) |
Jun 18, 2015 | 75.33 | 74.64 | 74.90 | 934,551 | +0.33(+0.44%) | |
Jun 17, 2015 | 74.42 | 74.70 | 74.06 | 74.58 | 351,391 | +0.23(+0.32%) |
Jun 16, 2015 | 74.36 | 74.67 | 74.23 | 74.34 | 331,677 | -0.12(-0.16%) |
Jun 15, 2015 | 73.46 | 74.53 | 73.46 | 74.46 | 355,084 | -0.32(-0.43%) |
Jun 12, 2015 | 75.37 | 75.44 | 74.71 | 74.78 | 427,979 | -0.25(-0.33%) |
Jun 11, 2015 | 75.02 | 75.15 | 74.61 | 75.03 | 1,011,265 | +0.36(+0.48%) |
Jun 10, 2015 | 74.92 | 75.30 | 74.66 | 74.67 | 390,440 | +0.41(+0.55%) |
Jun 09, 2015 | 74.67 | 74.07 | 74.26 | 307,626 | -0.70(-0.93%) | |
Jun 08, 2015 | 74.55 | 75.08 | 74.34 | 74.96 | 238,935 | +0.44(+0.59%) |
Jun 05, 2015 | 74.69 | 74.69 | 74.01 | 74.52 | 540,377 | -1.50(-1.97%) |
Jun 04, 2015 | 76.25 | 76.64 | 75.72 | 76.02 | 461,255 | -0.27(-0.35%) |
Jun 03, 2015 | 76.62 | 76.98 | 76.27 | 76.29 | 477,721 | -1.06(-1.37%) |
Jun 02, 2015 | 77.20 | 77.58 | 76.96 | 77.35 | 572,880 | +0.23(+0.30%) |
Jun 01, 2015 | 77.38 | 77.44 | 76.72 | 77.12 | 379,005 | -0.32(-0.41%) |
May 29, 2015 | 78.10 | 78.49 | 76.95 | 77.44 | 415,690 | -0.66(-0.85%) |
May 28, 2015 | 77.78 | 78.14 | 77.59 | 78.10 | 204,613 | +0.64(+0.83%) |
May 27, 2015 | 77.10 | 77.52 | 77.02 | 77.46 | 530,725 | +0.98(+1.28%) |
May 26, 2015 | 77.35 | 77.42 | 76.25 | 76.48 | 627,268 | -1.22(-1.57%) |
May 22, 2015 | 77.70 | 77.70 | 77.70 | 0 | -0.53(-0.68%) | |
May 21, 2015 | 78.40 | 78.63 | 78.17 | 78.23 | 336,945 | +0.13(+0.17%) |
May 20, 2015 | 78.02 | 78.25 | 77.77 | 78.10 | 517,308 | +0.10(+0.13%) |
May 19, 2015 | 78.31 | 78.45 | 78.00 | 78.00 | 316,453 | -0.23(-0.29%) |
May 18, 2015 | 78.36 | 78.48 | 78.05 | 78.23 | 284,006 | -0.38(-0.48%) |
May 15, 2015 | 78.65 | 77.66 | 78.61 | 317,642 | -0.39(-0.49%) | |
May 14, 2015 | 78.98 | 79.10 | 78.44 | 79.00 | 281,650 | +0.76(+0.96%) |
May 13, 2015 | 77.77 | 78.26 | 77.73 | 78.24 | 221,139 | +0.87(+1.12%) |
May 12, 2015 | 77.53 | 77.65 | 77.22 | 77.37 | 239,150 | -0.23(-0.30%) |
May 11, 2015 | 77.50 | 78.10 | 77.41 | 77.60 | 305,909 | -0.43(-0.55%) |
May 08, 2015 | 78.14 | 78.52 | 77.86 | 78.03 | 430,479 | +0.80(+1.04%) |
May 07, 2015 | 77.76 | 77.94 | 77.11 | 77.23 | 274,096 | -0.36(-0.46%) |
May 06, 2015 | 78.03 | 78.22 | 77.15 | 77.59 | 848,181 | -0.07(-0.09%) |
May 05, 2015 | 78.42 | 77.59 | 77.66 | 1,610,784 | -0.62(-0.79%) | |
May 04, 2015 | 78.17 | 78.38 | 77.92 | 78.28 | 1,815,102 | +0.14(+0.18%) |