Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 75.71 | 76.34 | 75.46 | 76.05 | 5,684,073 | +0.71(+0.95%) |
Jul 30, 2015 | 74.59 | 75.44 | 74.49 | 75.33 | 3,864,470 | +0.38(+0.51%) |
Jul 29, 2015 | 74.56 | 75.74 | 74.45 | 74.95 | 7,488,810 | +0.71(+0.95%) |
Jul 28, 2015 | 72.73 | 74.64 | 72.68 | 74.25 | 10,220,173 | +3.58(+5.07%) |
Jul 27, 2015 | 70.21 | 70.75 | 69.95 | 70.67 | 4,883,484 | +0.27(+0.39%) |
Jul 24, 2015 | 71.37 | 71.37 | 70.22 | 70.39 | 3,983,807 | -1.01(-1.42%) |
Jul 23, 2015 | 72.54 | 72.54 | 71.19 | 71.40 | 2,611,820 | -0.83(-1.15%) |
Jul 22, 2015 | 73.13 | 73.28 | 71.94 | 72.24 | 3,622,195 | -0.54(-0.75%) |
Jul 21, 2015 | 72.53 | 73.28 | 72.49 | 72.78 | 2,932,774 | +0.27(+0.38%) |
Jul 20, 2015 | 72.51 | 72.71 | 72.29 | 72.50 | 2,391,842 | -0.01(-0.01%) |
Jul 17, 2015 | 72.19 | 72.90 | 72.11 | 72.51 | 3,571,516 | +0.09(+0.12%) |
Jul 16, 2015 | 72.71 | 72.79 | 72.34 | 72.42 | 2,084,187 | +0.22(+0.31%) |
Jul 15, 2015 | 72.74 | 72.78 | 72.06 | 72.20 | 2,817,084 | -0.51(-0.70%) |
Jul 14, 2015 | 72.73 | 72.89 | 72.27 | 72.71 | 3,257,509 | +0.08(+0.11%) |
Jul 13, 2015 | 72.53 | 72.76 | 72.11 | 72.63 | 3,351,400 | +0.59(+0.83%) |
Jul 10, 2015 | 72.07 | 72.30 | 71.79 | 72.03 | 2,626,955 | +0.90(+1.26%) |
Jul 09, 2015 | 71.75 | 71.93 | 71.11 | 71.14 | 2,748,525 | +0.19(+0.27%) |
Jul 08, 2015 | 71.93 | 72.00 | 70.79 | 70.94 | 3,745,004 | -1.49(-2.06%) |
Jul 07, 2015 | 72.03 | 72.45 | 71.40 | 72.44 | 5,055,510 | +0.62(+0.87%) |
Jul 06, 2015 | 71.75 | 72.38 | 71.43 | 71.81 | 3,662,566 | -0.40(-0.56%) |
Jul 02, 2015 | 72.23 | 72.21 | 72.21 | 72.21 | 2,471,288 | +0.19(+0.27%) |
Jul 01, 2015 | 72.45 | 72.76 | 71.71 | 72.02 | 3,894,494 | +0.02(+0.03%) |
Jun 30, 2015 | 73.00 | 73.00 | 71.92 | 72.00 | 4,118,045 | -0.30(-0.41%) |
Jun 29, 2015 | 73.33 | 73.55 | 72.24 | 72.29 | 4,720,858 | -1.52(-2.05%) |
Jun 26, 2015 | 73.87 | 74.07 | 73.51 | 73.81 | 3,745,272 | +0.30(+0.41%) |
Jun 25, 2015 | 73.83 | 74.11 | 73.45 | 73.51 | 2,993,319 | -0.33(-0.45%) |
Jun 24, 2015 | 74.81 | 74.89 | 73.56 | 73.84 | 3,452,567 | -1.01(-1.35%) |
Jun 23, 2015 | 75.25 | 75.54 | 74.73 | 74.85 | 2,009,821 | -0.48(-0.63%) |
Jun 22, 2015 | 75.16 | 75.54 | 75.06 | 75.33 | 4,355,967 | +0.41(+0.55%) |
Jun 19, 2015 | 75.10 | 75.30 | 74.64 | 74.92 | 4,846,437 | -0.42(-0.55%) |
Jun 18, 2015 | 74.66 | 75.54 | 74.66 | 75.33 | 3,969,922 | +0.73(+0.98%) |
Jun 17, 2015 | 74.23 | 74.81 | 73.92 | 74.61 | 3,831,564 | +0.05(+0.07%) |
Jun 16, 2015 | 74.24 | 74.64 | 73.42 | 74.55 | 4,122,027 | +0.29(+0.39%) |
Jun 15, 2015 | 74.01 | 74.42 | 73.55 | 74.26 | 2,897,268 | -0.07(-0.10%) |
Jun 12, 2015 | 74.66 | 75.01 | 74.06 | 74.34 | 3,257,944 | -0.70(-0.93%) |
Jun 11, 2015 | 74.89 | 75.16 | 74.64 | 75.04 | 2,556,138 | +0.40(+0.54%) |
Jun 10, 2015 | 74.25 | 74.90 | 74.00 | 74.64 | 3,610,528 | +0.62(+0.84%) |
Jun 09, 2015 | 73.67 | 74.43 | 73.57 | 74.01 | 3,160,911 | +0.26(+0.35%) |
Jun 08, 2015 | 74.68 | 74.72 | 73.71 | 73.75 | 3,795,668 | -0.92(-1.23%) |
Jun 05, 2015 | 74.40 | 74.81 | 74.12 | 74.67 | 3,623,677 | +0.30(+0.41%) |
Jun 04, 2015 | 74.33 | 74.80 | 74.22 | 74.37 | 4,207,343 | -0.37(-0.50%) |
Jun 03, 2015 | 74.18 | 75.33 | 73.92 | 74.74 | 4,861,210 | +0.87(+1.18%) |
Jun 02, 2015 | 73.51 | 74.29 | 73.23 | 73.87 | 3,129,417 | -0.04(-0.05%) |
Jun 01, 2015 | 74.12 | 74.38 | 73.47 | 73.91 | 3,846,377 | +0.19(+0.26%) |
May 29, 2015 | 74.11 | 74.11 | 73.39 | 73.71 | 5,696,057 | -0.48(-0.65%) |
May 28, 2015 | 74.74 | 74.98 | 74.11 | 74.20 | 3,663,998 | -0.78(-1.04%) |
May 27, 2015 | 74.68 | 75.14 | 74.28 | 74.98 | 2,784,407 | +0.30(+0.40%) |
May 26, 2015 | 75.33 | 75.35 | 74.43 | 74.68 | 3,183,251 | -0.68(-0.90%) |
May 22, 2015 | 75.98 | 75.36 | 75.36 | 75.36 | 2,961,911 | -0.46(-0.61%) |
May 21, 2015 | 75.72 | 76.11 | 75.50 | 75.82 | 2,906,828 | +0.07(+0.09%) |
May 20, 2015 | 75.93 | 76.15 | 75.51 | 75.75 | 3,536,765 | -0.09(-0.12%) |
May 19, 2015 | 75.89 | 76.40 | 75.56 | 75.84 | 4,305,143 | +0.13(+0.17%) |
May 18, 2015 | 75.59 | 75.96 | 75.28 | 75.71 | 3,727,480 | -0.16(-0.22%) |
May 15, 2015 | 75.80 | 76.20 | 75.54 | 75.88 | 7,198,191 | +1.08(+1.45%) |
May 14, 2015 | 73.85 | 75.27 | 73.85 | 74.79 | 8,030,621 | +1.46(+2.00%) |
May 13, 2015 | 73.47 | 73.85 | 73.13 | 73.33 | 4,346,042 | -0.40(-0.54%) |
May 12, 2015 | 73.92 | 74.02 | 73.51 | 73.73 | 3,306,455 | -0.41(-0.56%) |
May 11, 2015 | 74.01 | 74.39 | 73.92 | 74.14 | 5,532,880 | +0.13(+0.17%) |
May 08, 2015 | 74.06 | 74.74 | 73.95 | 74.01 | 4,019,627 | +0.53(+0.72%) |
May 07, 2015 | 73.23 | 73.92 | 73.22 | 73.48 | 4,273,674 | +0.31(+0.42%) |
May 06, 2015 | 74.04 | 74.23 | 72.70 | 73.17 | 4,614,693 | -0.66(-0.89%) |
May 05, 2015 | 74.49 | 74.74 | 73.69 | 73.83 | 3,858,066 | -0.97(-1.30%) |
May 04, 2015 | 74.72 | 75.19 | 74.58 | 74.80 | 4,059,374 | +0.04(+0.05%) |