Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 78.07 | 78.81 | 77.93 | 78.14 | 3,299,651 | +0.13(+0.17%) |
Jul 30, 2015 | 78.90 | 78.90 | 77.84 | 78.01 | 2,125,676 | -1.13(-1.42%) |
Jul 29, 2015 | 78.59 | 80.08 | 77.04 | 79.13 | 4,452,002 | -0.30(-0.37%) |
Jul 28, 2015 | 79.36 | 79.69 | 78.82 | 79.43 | 3,120,196 | +0.16(+0.21%) |
Jul 27, 2015 | 79.50 | 80.05 | 79.06 | 79.27 | 2,503,895 | -0.25(-0.32%) |
Jul 24, 2015 | 80.68 | 80.77 | 79.40 | 79.52 | 2,874,116 | -0.99(-1.23%) |
Jul 23, 2015 | 79.27 | 80.60 | 79.27 | 80.51 | 3,861,846 | +1.20(+1.51%) |
Jul 22, 2015 | 79.54 | 79.87 | 79.10 | 79.31 | 1,696,465 | -0.34(-0.42%) |
Jul 21, 2015 | 79.54 | 80.32 | 79.35 | 79.65 | 2,011,087 | -0.09(-0.11%) |
Jul 20, 2015 | 79.43 | 79.82 | 78.95 | 79.74 | 2,713,099 | +0.09(+0.11%) |
Jul 17, 2015 | 80.30 | 80.37 | 79.23 | 79.65 | 1,933,768 | -0.71(-0.89%) |
Jul 16, 2015 | 79.28 | 80.53 | 79.17 | 80.37 | 3,204,258 | +1.54(+1.95%) |
Jul 15, 2015 | 78.66 | 78.94 | 78.26 | 78.83 | 2,050,072 | +0.39(+0.49%) |
Jul 14, 2015 | 78.71 | 79.09 | 78.40 | 78.44 | 1,788,079 | -0.18(-0.23%) |
Jul 13, 2015 | 78.90 | 79.32 | 78.30 | 78.62 | 2,050,267 | +0.23(+0.29%) |
Jul 10, 2015 | 77.91 | 78.84 | 77.57 | 78.39 | 2,401,490 | +0.85(+1.09%) |
Jul 09, 2015 | 78.30 | 78.65 | 77.31 | 77.55 | 1,643,507 | -0.07(-0.10%) |
Jul 08, 2015 | 78.20 | 78.54 | 77.49 | 77.62 | 1,420,699 | -0.94(-1.20%) |
Jul 07, 2015 | 78.49 | 78.76 | 77.63 | 78.57 | 1,948,982 | +0.53(+0.68%) |
Jul 06, 2015 | 77.64 | 78.17 | 77.64 | 78.03 | 2,527,815 | +0.06(+0.07%) |
Jul 02, 2015 | 77.76 | 77.98 | 77.98 | 77.98 | 2,259,696 | +0.74(+0.96%) |
Jul 01, 2015 | 77.13 | 77.29 | 76.55 | 77.24 | 2,197,993 | +0.59(+0.77%) |
Jun 30, 2015 | 76.94 | 77.09 | 76.38 | 76.64 | 2,476,007 | +0.29(+0.38%) |
Jun 29, 2015 | 77.34 | 77.84 | 76.30 | 76.36 | 1,909,781 | -1.07(-1.38%) |
Jun 26, 2015 | 77.93 | 77.94 | 76.96 | 77.42 | 3,295,955 | -0.41(-0.53%) |
Jun 25, 2015 | 78.35 | 79.67 | 77.76 | 77.84 | 1,581,529 | -0.28(-0.36%) |
Jun 24, 2015 | 79.08 | 79.19 | 78.11 | 78.11 | 2,060,160 | -0.96(-1.22%) |
Jun 23, 2015 | 78.11 | 79.16 | 78.04 | 79.08 | 2,249,459 | +0.38(+0.48%) |
Jun 22, 2015 | 79.08 | 79.40 | 78.62 | 78.70 | 1,916,170 | -0.15(-0.19%) |
Jun 19, 2015 | 79.08 | 79.74 | 78.85 | 78.85 | 4,396,740 | -0.17(-0.22%) |
Jun 18, 2015 | 77.54 | 79.11 | 77.24 | 79.02 | 4,130,794 | +1.69(+2.19%) |
Jun 17, 2015 | 76.64 | 77.63 | 76.30 | 77.33 | 2,857,638 | +0.71(+0.92%) |
Jun 16, 2015 | 75.81 | 76.69 | 75.72 | 76.62 | 2,040,454 | +0.82(+1.08%) |
Jun 15, 2015 | 75.79 | 76.22 | 75.58 | 75.80 | 1,968,001 | -0.41(-0.54%) |
Jun 12, 2015 | 76.14 | 76.51 | 75.81 | 76.21 | 1,739,850 | -0.18(-0.24%) |
Jun 11, 2015 | 76.09 | 76.73 | 75.78 | 76.39 | 2,133,266 | +0.59(+0.78%) |
Jun 10, 2015 | 75.37 | 76.37 | 75.22 | 75.80 | 1,684,882 | +0.52(+0.68%) |
Jun 09, 2015 | 75.93 | 76.07 | 75.22 | 75.28 | 2,943,034 | -0.62(-0.82%) |
Jun 08, 2015 | 75.74 | 76.36 | 75.60 | 75.91 | 3,590,955 | +0.25(+0.34%) |
Jun 05, 2015 | 77.08 | 77.12 | 75.64 | 75.65 | 5,051,505 | -1.76(-2.27%) |
Jun 04, 2015 | 76.03 | 78.24 | 75.91 | 77.41 | 5,149,872 | +1.63(+2.15%) |
Jun 03, 2015 | 76.75 | 76.87 | 75.75 | 75.78 | 3,767,439 | -1.20(-1.56%) |
Jun 02, 2015 | 76.87 | 77.40 | 76.49 | 76.99 | 2,805,880 | -0.07(-0.08%) |
Jun 01, 2015 | 75.80 | 77.19 | 75.78 | 77.05 | 3,168,502 | +1.18(+1.55%) |
May 29, 2015 | 77.44 | 77.44 | 75.70 | 75.87 | 6,318,847 | -1.48(-1.91%) |
May 28, 2015 | 77.53 | 77.66 | 76.87 | 77.35 | 3,428,374 | -0.46(-0.59%) |
May 27, 2015 | 77.32 | 77.97 | 76.87 | 77.81 | 3,039,510 | +0.45(+0.58%) |
May 26, 2015 | 76.91 | 77.43 | 76.56 | 77.36 | 3,265,439 | +0.21(+0.28%) |
May 22, 2015 | 76.67 | 77.15 | 77.15 | 77.15 | 2,780,999 | +0.37(+0.48%) |
May 21, 2015 | 76.98 | 77.25 | 76.54 | 76.78 | 2,840,158 | -0.34(-0.45%) |
May 20, 2015 | 77.95 | 77.95 | 76.96 | 77.12 | 2,898,771 | -0.92(-1.18%) |
May 19, 2015 | 77.61 | 78.31 | 77.43 | 78.05 | 2,075,167 | +0.20(+0.26%) |
May 18, 2015 | 77.75 | 78.29 | 77.53 | 77.84 | 1,917,604 | -0.25(-0.32%) |
May 15, 2015 | 77.29 | 78.13 | 76.94 | 78.10 | 3,137,288 | +0.57(+0.74%) |
May 14, 2015 | 76.34 | 77.56 | 76.18 | 77.53 | 2,466,499 | +1.53(+2.01%) |
May 13, 2015 | 76.79 | 77.17 | 75.64 | 76.00 | 3,858,229 | -0.54(-0.71%) |
May 12, 2015 | 76.09 | 76.75 | 75.31 | 76.54 | 2,654,806 | -0.04(-0.05%) |
May 11, 2015 | 77.19 | 77.56 | 76.15 | 76.58 | 2,897,303 | -1.06(-1.37%) |
May 08, 2015 | 77.48 | 77.82 | 76.93 | 77.64 | 2,514,117 | +1.08(+1.41%) |
May 07, 2015 | 75.98 | 76.89 | 75.76 | 76.56 | 2,340,310 | +0.63(+0.83%) |
May 06, 2015 | 76.09 | 76.81 | 75.42 | 75.93 | 4,006,767 | -0.11(-0.15%) |
May 05, 2015 | 77.39 | 77.66 | 75.93 | 76.05 | 3,782,376 | -1.34(-1.73%) |
May 04, 2015 | 76.41 | 77.48 | 76.27 | 77.39 | 3,033,035 | +0.95(+1.24%) |