Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 79.09 | 79.59 | 78.79 | 78.99 | 7,887,289 | +0.29(+0.37%) |
Jul 30, 2015 | 78.66 | 78.82 | 78.33 | 78.69 | 6,999,940 | +0.09(+0.11%) |
Jul 29, 2015 | 78.24 | 78.86 | 78.07 | 78.61 | 9,963,736 | +0.56(+0.72%) |
Jul 28, 2015 | 77.95 | 78.21 | 77.58 | 78.05 | 9,841,912 | +0.58(+0.75%) |
Jul 27, 2015 | 78.01 | 78.02 | 77.18 | 77.47 | 11,080,728 | -0.69(-0.88%) |
Jul 24, 2015 | 78.62 | 78.78 | 78.07 | 78.15 | 8,277,235 | -0.83(-1.05%) |
Jul 23, 2015 | 79.21 | 79.29 | 78.82 | 78.98 | 6,363,557 | +0.02(+0.02%) |
Jul 22, 2015 | 79.14 | 79.38 | 78.61 | 78.96 | 8,527,516 | -0.13(-0.16%) |
Jul 21, 2015 | 79.29 | 79.46 | 78.88 | 79.09 | 7,474,168 | -0.02(-0.03%) |
Jul 20, 2015 | 79.21 | 79.33 | 78.90 | 79.11 | 6,361,429 | +0.23(+0.29%) |
Jul 17, 2015 | 79.52 | 79.54 | 78.79 | 78.88 | 10,218,363 | -0.81(-1.02%) |
Jul 16, 2015 | 79.57 | 79.89 | 79.44 | 79.70 | 7,326,733 | +0.54(+0.69%) |
Jul 15, 2015 | 78.63 | 79.56 | 78.53 | 79.15 | 10,137,346 | +0.50(+0.64%) |
Jul 14, 2015 | 78.24 | 78.73 | 77.68 | 78.65 | 12,547,025 | -0.39(-0.49%) |
Jul 13, 2015 | 78.86 | 79.20 | 78.72 | 79.03 | 8,862,418 | +0.58(+0.74%) |
Jul 10, 2015 | 78.65 | 78.73 | 78.10 | 78.45 | 8,841,950 | +0.89(+1.15%) |
Jul 09, 2015 | 78.07 | 78.44 | 77.56 | 77.56 | 9,282,291 | +0.50(+0.64%) |
Jul 08, 2015 | 77.58 | 77.71 | 77.00 | 77.06 | 8,684,939 | -0.91(-1.16%) |
Jul 07, 2015 | 77.74 | 78.02 | 76.87 | 77.97 | 9,036,295 | +0.57(+0.73%) |
Jul 06, 2015 | 77.02 | 77.64 | 76.17 | 77.40 | 8,649,559 | -0.19(-0.24%) |
Jul 02, 2015 | 77.91 | 77.59 | 77.59 | 77.59 | 7,728,809 | -0.02(-0.03%) |
Jul 01, 2015 | 77.48 | 77.78 | 76.96 | 77.61 | 8,532,588 | +0.80(+1.04%) |
Jun 30, 2015 | 77.58 | 77.60 | 76.69 | 76.82 | 11,377,605 | -0.17(-0.23%) |
Jun 29, 2015 | 78.02 | 78.31 | 76.94 | 76.99 | 14,147,140 | -1.54(-1.97%) |
Jun 26, 2015 | 78.37 | 78.92 | 78.13 | 78.54 | 11,470,406 | +0.41(+0.52%) |
Jun 25, 2015 | 78.43 | 78.80 | 78.12 | 78.13 | 8,342,267 | -0.17(-0.21%) |
Jun 24, 2015 | 78.43 | 78.67 | 78.09 | 78.29 | 9,204,055 | -0.35(-0.45%) |
Jun 23, 2015 | 78.90 | 79.10 | 78.41 | 78.65 | 7,671,371 | -0.24(-0.31%) |
Jun 22, 2015 | 79.29 | 79.48 | 78.81 | 78.89 | 6,414,269 | +0.18(+0.23%) |
Jun 19, 2015 | 78.73 | 78.91 | 78.65 | 78.71 | 14,784,932 | -0.39(-0.50%) |
Jun 18, 2015 | 77.92 | 79.25 | 77.80 | 79.10 | 11,184,471 | +1.28(+1.65%) |
Jun 17, 2015 | 77.54 | 78.13 | 77.36 | 77.82 | 7,809,819 | +0.29(+0.38%) |
Jun 16, 2015 | 76.85 | 77.63 | 76.53 | 77.53 | 7,674,771 | +0.69(+0.89%) |
Jun 15, 2015 | 77.05 | 77.06 | 76.46 | 76.84 | 8,669,542 | -0.68(-0.87%) |
Jun 12, 2015 | 77.94 | 78.21 | 77.34 | 77.52 | 11,059,555 | -0.70(-0.90%) |
Jun 11, 2015 | 78.19 | 78.66 | 77.90 | 78.22 | 7,834,477 | +0.28(+0.36%) |
Jun 10, 2015 | 77.62 | 78.47 | 77.40 | 77.94 | 12,718,598 | +0.53(+0.68%) |
Jun 09, 2015 | 77.59 | 77.67 | 77.09 | 77.41 | 9,951,912 | +0.20(+0.26%) |
Jun 08, 2015 | 77.72 | 78.02 | 77.21 | 77.21 | 8,948,768 | -0.50(-0.64%) |
Jun 05, 2015 | 78.02 | 78.07 | 77.40 | 77.71 | 9,587,925 | -0.50(-0.65%) |
Jun 04, 2015 | 78.77 | 79.19 | 78.08 | 78.21 | 10,222,235 | -0.68(-0.86%) |
Jun 03, 2015 | 79.07 | 79.16 | 78.69 | 78.89 | 6,819,407 | +0.09(+0.11%) |
Jun 02, 2015 | 78.76 | 79.01 | 78.11 | 78.80 | 10,546,021 | -0.05(-0.06%) |
Jun 01, 2015 | 79.04 | 79.29 | 78.60 | 78.85 | 9,258,718 | -0.08(-0.10%) |
May 29, 2015 | 80.04 | 80.10 | 78.69 | 78.93 | 12,633,484 | -0.80(-1.00%) |
May 28, 2015 | 79.62 | 80.16 | 79.46 | 79.73 | 7,231,669 | +0.02(+0.02%) |
May 27, 2015 | 79.62 | 79.93 | 79.45 | 79.71 | 11,795,932 | +0.24(+0.31%) |
May 26, 2015 | 79.79 | 80.04 | 79.28 | 79.47 | 10,046,186 | -0.42(-0.52%) |
May 22, 2015 | 80.61 | 79.88 | 79.88 | 79.88 | 7,887,016 | -0.84(-1.04%) |
May 21, 2015 | 81.11 | 81.42 | 80.67 | 80.73 | 8,722,999 | -0.34(-0.42%) |
May 20, 2015 | 81.71 | 81.76 | 80.84 | 81.07 | 9,130,276 | -0.28(-0.35%) |
May 19, 2015 | 81.11 | 81.47 | 80.80 | 81.35 | 9,870,521 | +0.42(+0.52%) |
May 18, 2015 | 80.10 | 81.65 | 80.07 | 80.93 | 13,392,360 | +0.88(+1.09%) |
May 15, 2015 | 79.80 | 80.07 | 79.56 | 80.05 | 7,697,815 | +0.37(+0.46%) |
May 14, 2015 | 79.01 | 79.71 | 78.99 | 79.68 | 6,969,976 | +1.00(+1.27%) |
May 13, 2015 | 78.78 | 79.13 | 78.62 | 78.68 | 7,446,054 | +0.06(+0.08%) |
May 12, 2015 | 78.94 | 79.07 | 78.47 | 78.62 | 8,821,811 | -0.44(-0.55%) |
May 11, 2015 | 79.28 | 79.55 | 79.04 | 79.06 | 7,282,905 | -0.34(-0.43%) |
May 08, 2015 | 78.63 | 79.56 | 78.60 | 79.40 | 9,595,679 | +1.42(+1.82%) |
May 07, 2015 | 77.42 | 78.25 | 77.40 | 77.98 | 8,180,893 | +0.38(+0.49%) |
May 06, 2015 | 77.95 | 78.15 | 77.20 | 77.60 | 10,262,370 | -0.26(-0.33%) |
May 05, 2015 | 78.35 | 78.48 | 77.69 | 77.86 | 11,281,949 | -0.67(-0.85%) |
May 04, 2015 | 78.51 | 78.68 | 78.38 | 78.52 | 7,060,050 | +0.17(+0.22%) |