Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 67.84 | 67.87 | 66.04 | 66.70 | 3,743,439 | -0.03(-0.04%) |
Jul 30, 2015 | 69.82 | 69.94 | 66.28 | 66.73 | 7,092,291 | -4.01(-5.66%) |
Jul 29, 2015 | 68.71 | 71.08 | 68.70 | 70.74 | 3,720,335 | +2.21(+3.23%) |
Jul 28, 2015 | 68.15 | 69.49 | 68.01 | 68.52 | 2,865,597 | +0.63(+0.93%) |
Jul 27, 2015 | 67.56 | 68.35 | 66.99 | 67.89 | 2,588,616 | -0.11(-0.16%) |
Jul 24, 2015 | 68.71 | 68.72 | 67.35 | 68.00 | 2,990,631 | -0.55(-0.80%) |
Jul 23, 2015 | 70.66 | 70.66 | 68.02 | 68.55 | 3,549,713 | -2.12(-3.00%) |
Jul 22, 2015 | 70.31 | 70.89 | 70.04 | 70.67 | 1,743,734 | +0.30(+0.43%) |
Jul 21, 2015 | 71.76 | 71.76 | 70.18 | 70.37 | 2,472,192 | -1.13(-1.58%) |
Jul 20, 2015 | 71.42 | 71.89 | 71.36 | 71.50 | 1,388,984 | +0.12(+0.17%) |
Jul 17, 2015 | 70.74 | 71.91 | 70.74 | 71.38 | 1,867,602 | -0.51(-0.70%) |
Jul 16, 2015 | 71.35 | 72.35 | 71.35 | 71.88 | 1,912,091 | +0.82(+1.15%) |
Jul 15, 2015 | 70.86 | 71.67 | 70.64 | 71.07 | 1,782,146 | +0.09(+0.13%) |
Jul 14, 2015 | 70.37 | 71.34 | 70.37 | 70.97 | 1,320,991 | +0.26(+0.36%) |
Jul 13, 2015 | 70.52 | 71.08 | 70.29 | 70.72 | 1,911,566 | +0.93(+1.33%) |
Jul 10, 2015 | 69.11 | 69.99 | 68.52 | 69.79 | 1,542,300 | +1.64(+2.41%) |
Jul 09, 2015 | 69.10 | 69.50 | 68.14 | 68.14 | 1,740,827 | +0.20(+0.30%) |
Jul 08, 2015 | 68.60 | 68.85 | 67.89 | 67.94 | 2,194,710 | -1.36(-1.96%) |
Jul 07, 2015 | 68.26 | 69.38 | 67.39 | 69.30 | 3,013,091 | +1.04(+1.52%) |
Jul 06, 2015 | 68.03 | 68.69 | 67.83 | 68.26 | 1,850,699 | -0.45(-0.66%) |
Jul 02, 2015 | 68.95 | 68.71 | 68.71 | 68.71 | 1,335,120 | -0.17(-0.25%) |
Jul 01, 2015 | 69.10 | 69.28 | 68.50 | 68.89 | 2,019,038 | +0.55(+0.81%) |
Jun 30, 2015 | 68.40 | 68.98 | 67.93 | 68.34 | 1,990,726 | +0.51(+0.76%) |
Jun 29, 2015 | 69.12 | 69.36 | 67.77 | 67.82 | 2,206,410 | -2.01(-2.88%) |
Jun 26, 2015 | 70.31 | 70.54 | 69.71 | 69.84 | 3,915,662 | -0.13(-0.19%) |
Jun 25, 2015 | 70.22 | 70.61 | 69.91 | 69.97 | 1,453,959 | -0.19(-0.27%) |
Jun 24, 2015 | 71.26 | 71.30 | 70.04 | 70.16 | 2,284,284 | -1.12(-1.57%) |
Jun 23, 2015 | 71.47 | 71.64 | 71.03 | 71.28 | 1,319,613 | -0.29(-0.41%) |
Jun 22, 2015 | 71.65 | 72.01 | 71.47 | 71.57 | 1,428,506 | +0.25(+0.35%) |
Jun 19, 2015 | 71.77 | 71.90 | 71.28 | 71.32 | 1,971,053 | -0.47(-0.65%) |
Jun 18, 2015 | 71.08 | 72.11 | 71.07 | 71.79 | 1,640,312 | +1.04(+1.47%) |
Jun 17, 2015 | 70.51 | 70.84 | 69.84 | 70.75 | 1,683,646 | +0.27(+0.38%) |
Jun 16, 2015 | 70.47 | 70.97 | 70.34 | 70.49 | 1,593,334 | -0.27(-0.38%) |
Jun 15, 2015 | 69.86 | 70.91 | 69.69 | 70.75 | 1,909,719 | +0.36(+0.51%) |
Jun 12, 2015 | 70.69 | 71.05 | 70.18 | 70.40 | 2,290,853 | -0.59(-0.83%) |
Jun 11, 2015 | 71.11 | 71.21 | 70.40 | 70.98 | 2,453,483 | +0.04(+0.05%) |
Jun 10, 2015 | 71.17 | 71.77 | 70.95 | 70.95 | 1,463,617 | -0.08(-0.12%) |
Jun 09, 2015 | 70.59 | 71.19 | 70.37 | 71.03 | 1,312,287 | +0.33(+0.47%) |
Jun 08, 2015 | 71.72 | 71.85 | 70.63 | 70.70 | 2,218,713 | -1.30(-1.81%) |
Jun 05, 2015 | 71.87 | 72.27 | 71.47 | 72.00 | 912,250 | -0.09(-0.13%) |
Jun 04, 2015 | 72.44 | 72.95 | 71.95 | 72.10 | 1,649,180 | -0.83(-1.13%) |
Jun 03, 2015 | 72.45 | 73.38 | 72.17 | 72.92 | 1,826,343 | +0.87(+1.21%) |
Jun 02, 2015 | 71.42 | 72.28 | 71.29 | 72.05 | 1,500,385 | +0.42(+0.59%) |
Jun 01, 2015 | 71.84 | 72.34 | 71.07 | 71.63 | 2,099,059 | -0.02(-0.03%) |
May 29, 2015 | 72.87 | 73.00 | 71.51 | 71.64 | 2,756,417 | -0.96(-1.32%) |
May 28, 2015 | 72.68 | 72.77 | 71.97 | 72.60 | 1,424,261 | -0.16(-0.21%) |
May 27, 2015 | 72.59 | 73.20 | 72.37 | 72.76 | 1,666,104 | +0.45(+0.62%) |
May 26, 2015 | 73.62 | 73.70 | 72.13 | 72.31 | 1,317,370 | -1.32(-1.80%) |
May 22, 2015 | 73.85 | 73.63 | 73.63 | 73.63 | 1,017,695 | -0.29(-0.40%) |
May 21, 2015 | 73.82 | 74.24 | 73.52 | 73.92 | 1,448,273 | -0.17(-0.24%) |
May 20, 2015 | 74.34 | 74.90 | 74.34 | 74.10 | 1,356,979 | -0.22(-0.30%) |
May 19, 2015 | 74.58 | 74.88 | 74.11 | 74.32 | 1,691,061 | -0.30(-0.41%) |
May 18, 2015 | 74.09 | 74.92 | 74.09 | 74.62 | 1,541,836 | +0.30(+0.41%) |
May 15, 2015 | 74.35 | 74.87 | 73.77 | 74.32 | 2,139,921 | +0.30(+0.40%) |
May 14, 2015 | 72.91 | 74.13 | 72.78 | 74.02 | 2,010,990 | +1.74(+2.41%) |
May 13, 2015 | 72.52 | 73.32 | 72.12 | 72.28 | 1,793,064 | -0.44(-0.61%) |
May 12, 2015 | 72.71 | 73.26 | 72.22 | 72.72 | 1,357,643 | -0.51(-0.70%) |
May 11, 2015 | 73.63 | 73.90 | 73.11 | 73.23 | 2,017,200 | -0.53(-0.72%) |
May 08, 2015 | 72.94 | 74.29 | 72.79 | 73.77 | 2,030,842 | +1.67(+2.32%) |
May 07, 2015 | 72.37 | 73.00 | 71.96 | 72.10 | 2,816,362 | -0.31(-0.43%) |
May 06, 2015 | 71.98 | 72.96 | 71.57 | 72.41 | 2,474,952 | +0.56(+0.78%) |
May 05, 2015 | 73.75 | 73.78 | 71.82 | 71.85 | 2,932,732 | -2.11(-2.86%) |
May 04, 2015 | 74.42 | 74.67 | 73.55 | 73.96 | 1,827,099 | -0.42(-0.56%) |