Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 69.99 | 70.73 | 69.96 | 70.18 | 74,471 | +0.39(+0.56%) |
Jul 30, 2015 | 68.78 | 70.53 | 68.78 | 69.79 | 94,586 | +0.71(+1.03%) |
Jul 29, 2015 | 68.18 | 69.54 | 68.18 | 69.08 | 68,574 | +0.77(+1.13%) |
Jul 28, 2015 | 68.62 | 68.62 | 67.14 | 68.31 | 158,118 | +0.08(+0.12%) |
Jul 27, 2015 | 68.31 | 68.78 | 67.97 | 68.23 | 57,143 | -0.44(-0.64%) |
Jul 24, 2015 | 69.79 | 70.52 | 68.56 | 68.67 | 126,920 | -1.31(-1.87%) |
Jul 23, 2015 | 70.17 | 70.89 | 69.60 | 69.98 | 138,515 | -0.30(-0.43%) |
Jul 22, 2015 | 70.36 | 70.68 | 69.62 | 70.28 | 178,633 | -0.26(-0.37%) |
Jul 21, 2015 | 71.16 | 71.67 | 70.22 | 70.54 | 196,136 | -0.97(-1.36%) |
Jul 20, 2015 | 72.02 | 72.25 | 71.21 | 71.51 | 97,149 | -0.25(-0.35%) |
Jul 17, 2015 | 72.00 | 72.25 | 71.63 | 71.76 | 102,235 | -0.24(-0.33%) |
Jul 16, 2015 | 72.13 | 72.60 | 71.66 | 72.00 | 68,022 | +0.29(+0.40%) |
Jul 15, 2015 | 71.78 | 72.07 | 71.07 | 71.71 | 113,422 | -0.04(-0.06%) |
Jul 14, 2015 | 71.80 | 71.96 | 71.52 | 71.75 | 96,785 | +0.00(+0.00%) |
Jul 13, 2015 | 71.63 | 72.14 | 71.33 | 71.75 | 102,897 | +0.33(+0.46%) |
Jul 10, 2015 | 70.06 | 71.52 | 69.40 | 71.42 | 83,227 | +1.63(+2.34%) |
Jul 09, 2015 | 70.86 | 71.43 | 69.12 | 69.79 | 138,125 | -0.33(-0.47%) |
Jul 08, 2015 | 70.07 | 71.26 | 69.75 | 70.12 | 139,860 | -0.48(-0.68%) |
Jul 07, 2015 | 71.21 | 71.32 | 69.89 | 70.60 | 191,195 | -0.47(-0.66%) |
Jul 06, 2015 | 70.45 | 71.22 | 70.32 | 71.07 | 128,155 | +0.23(+0.32%) |
Jul 02, 2015 | 71.06 | 70.84 | 70.84 | 70.84 | 85,400 | -0.33(-0.46%) |
Jul 01, 2015 | 71.27 | 71.68 | 70.25 | 71.17 | 116,330 | +0.38(+0.54%) |
Jun 30, 2015 | 71.19 | 71.95 | 69.50 | 70.79 | 88,607 | +0.23(+0.33%) |
Jun 29, 2015 | 72.70 | 72.91 | 70.38 | 70.56 | 99,064 | -2.48(-3.40%) |
Jun 26, 2015 | 73.25 | 73.42 | 72.42 | 73.05 | 199,891 | +0.02(+0.02%) |
Jun 25, 2015 | 73.74 | 73.82 | 72.77 | 73.03 | 98,478 | -0.62(-0.84%) |
Jun 24, 2015 | 74.18 | 74.18 | 73.27 | 73.65 | 65,549 | -0.53(-0.71%) |
Jun 23, 2015 | 73.52 | 74.44 | 73.09 | 74.18 | 78,021 | +0.39(+0.53%) |
Jun 22, 2015 | 73.93 | 73.93 | 73.23 | 73.79 | 78,286 | +0.11(+0.15%) |
Jun 19, 2015 | 74.21 | 74.21 | 73.09 | 73.68 | 120,232 | -0.32(-0.43%) |
Jun 18, 2015 | 73.30 | 74.71 | 73.00 | 74.00 | 114,016 | +0.70(+0.95%) |
Jun 17, 2015 | 73.65 | 74.05 | 73.12 | 73.30 | 86,249 | -0.03(-0.04%) |
Jun 16, 2015 | 73.02 | 73.81 | 72.65 | 73.33 | 60,810 | +0.26(+0.36%) |
Jun 15, 2015 | 72.33 | 73.46 | 71.55 | 73.07 | 63,117 | +0.06(+0.08%) |
Jun 12, 2015 | 72.87 | 73.15 | 72.48 | 73.01 | 85,414 | -0.08(-0.11%) |
Jun 11, 2015 | 73.20 | 73.57 | 72.73 | 73.09 | 95,468 | -0.27(-0.37%) |
Jun 10, 2015 | 73.00 | 73.58 | 72.96 | 73.36 | 87,853 | +0.75(+1.03%) |
Jun 09, 2015 | 72.45 | 73.01 | 71.48 | 72.61 | 75,793 | +0.06(+0.08%) |
Jun 08, 2015 | 72.31 | 72.79 | 71.72 | 72.55 | 126,291 | -0.10(-0.14%) |
Jun 05, 2015 | 72.26 | 72.71 | 71.31 | 72.65 | 81,137 | +0.28(+0.39%) |
Jun 04, 2015 | 73.57 | 73.58 | 71.91 | 72.37 | 82,752 | -1.60(-2.16%) |
Jun 03, 2015 | 73.28 | 74.08 | 72.52 | 73.97 | 134,965 | +1.28(+1.76%) |
Jun 02, 2015 | 72.10 | 73.08 | 71.55 | 72.69 | 105,318 | +0.13(+0.18%) |
Jun 01, 2015 | 72.50 | 73.05 | 71.52 | 72.56 | 116,713 | +0.32(+0.44%) |
May 29, 2015 | 72.33 | 72.54 | 71.75 | 72.24 | 88,472 | -0.38(-0.52%) |
May 28, 2015 | 72.58 | 73.15 | 72.04 | 72.62 | 139,539 | +0.03(+0.04%) |
May 27, 2015 | 71.44 | 72.74 | 71.02 | 72.59 | 139,555 | +1.06(+1.48%) |
May 26, 2015 | 71.96 | 72.20 | 71.30 | 71.53 | 135,499 | -0.79(-1.09%) |
May 22, 2015 | 71.63 | 72.32 | 72.32 | 72.32 | 135,700 | +0.59(+0.82%) |
May 21, 2015 | 71.80 | 72.33 | 71.37 | 71.73 | 202,122 | -0.23(-0.32%) |
May 20, 2015 | 72.50 | 72.50 | 71.39 | 71.96 | 157,669 | -0.49(-0.68%) |
May 19, 2015 | 71.95 | 72.78 | 71.57 | 72.45 | 113,780 | +0.27(+0.37%) |
May 18, 2015 | 70.85 | 72.23 | 70.85 | 72.18 | 128,864 | +1.19(+1.68%) |
May 15, 2015 | 70.64 | 71.18 | 70.19 | 70.99 | 91,579 | +0.39(+0.55%) |
May 14, 2015 | 69.88 | 70.81 | 68.82 | 70.60 | 86,274 | +1.20(+1.73%) |
May 13, 2015 | 68.88 | 69.90 | 68.36 | 69.40 | 128,682 | +0.27(+0.39%) |
May 12, 2015 | 68.73 | 69.28 | 67.70 | 69.13 | 99,499 | +0.42(+0.61%) |
May 11, 2015 | 68.22 | 69.17 | 68.22 | 68.71 | 87,461 | +0.31(+0.45%) |
May 08, 2015 | 68.36 | 68.63 | 67.69 | 68.40 | 108,638 | +0.81(+1.20%) |
May 07, 2015 | 67.10 | 67.77 | 66.71 | 67.59 | 117,434 | +0.33(+0.49%) |
May 06, 2015 | 66.77 | 67.34 | 66.16 | 67.26 | 212,791 | +0.73(+1.10%) |
May 05, 2015 | 67.39 | 67.76 | 66.04 | 66.53 | 175,056 | -1.24(-1.83%) |
May 04, 2015 | 67.43 | 68.52 | 67.38 | 67.77 | 125,508 | +0.58(+0.86%) |