Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 60.61 | 60.79 | 57.64 | 57.95 | 4,389,313 | -2.53(-4.19%) |
Jul 30, 2015 | 60.65 | 62.35 | 57.11 | 60.48 | 10,331,376 | -9.98(-14.17%) |
Jul 29, 2015 | 70.33 | 70.85 | 68.94 | 70.47 | 2,555,265 | -0.28(-0.40%) |
Jul 28, 2015 | 70.50 | 71.08 | 68.51 | 70.75 | 1,371,480 | +0.81(+1.16%) |
Jul 27, 2015 | 71.45 | 71.45 | 69.01 | 69.94 | 1,926,702 | -2.34(-3.24%) |
Jul 24, 2015 | 76.51 | 77.17 | 72.20 | 72.28 | 1,952,249 | -2.96(-3.93%) |
Jul 23, 2015 | 74.71 | 77.22 | 74.44 | 75.24 | 1,777,337 | +1.07(+1.44%) |
Jul 22, 2015 | 72.55 | 74.88 | 71.01 | 74.17 | 3,345,645 | -3.28(-4.23%) |
Jul 21, 2015 | 76.22 | 77.95 | 75.41 | 77.45 | 1,691,634 | +0.75(+0.98%) |
Jul 20, 2015 | 78.50 | 79.58 | 76.50 | 76.70 | 2,117,205 | -2.16(-2.74%) |
Jul 17, 2015 | 80.14 | 80.79 | 78.10 | 78.86 | 1,327,631 | -1.38(-1.72%) |
Jul 16, 2015 | 78.07 | 80.52 | 77.70 | 80.24 | 1,501,041 | +2.36(+3.03%) |
Jul 15, 2015 | 78.60 | 79.02 | 77.43 | 77.88 | 1,051,254 | -0.08(-0.10%) |
Jul 14, 2015 | 77.14 | 78.52 | 76.93 | 77.96 | 1,047,521 | +1.35(+1.76%) |
Jul 13, 2015 | 77.17 | 78.21 | 75.24 | 76.61 | 1,397,443 | +0.45(+0.59%) |
Jul 10, 2015 | 75.22 | 76.50 | 73.71 | 76.16 | 2,365,795 | +1.53(+2.05%) |
Jul 09, 2015 | 76.30 | 77.27 | 74.33 | 74.63 | 2,011,298 | -0.05(-0.07%) |
Jul 08, 2015 | 77.43 | 77.45 | 74.48 | 74.68 | 3,271,715 | -5.27(-6.59%) |
Jul 07, 2015 | 80.29 | 80.43 | 74.36 | 79.95 | 3,086,401 | -0.04(-0.05%) |
Jul 06, 2015 | 80.33 | 81.94 | 78.59 | 79.99 | 2,121,645 | -1.37(-1.68%) |
Jul 02, 2015 | 80.72 | 81.36 | 81.36 | 81.36 | 1,151,400 | +1.00(+1.24%) |
Jul 01, 2015 | 81.25 | 82.19 | 80.03 | 80.36 | 1,639,714 | +0.09(+0.11%) |
Jun 30, 2015 | 80.00 | 81.00 | 78.58 | 80.27 | 1,957,799 | +1.21(+1.53%) |
Jun 29, 2015 | 78.75 | 81.69 | 77.83 | 79.06 | 2,892,420 | -1.35(-1.68%) |
Jun 26, 2015 | 84.85 | 85.00 | 79.66 | 80.41 | 20,596,324 | -4.57(-5.38%) |
Jun 25, 2015 | 84.75 | 85.86 | 84.75 | 84.98 | 1,391,270 | +0.39(+0.46%) |
Jun 24, 2015 | 85.13 | 85.88 | 84.56 | 84.59 | 1,488,518 | -0.72(-0.84%) |
Jun 23, 2015 | 87.90 | 87.96 | 84.85 | 85.31 | 2,469,267 | -2.50(-2.85%) |
Jun 22, 2015 | 86.27 | 88.35 | 85.86 | 87.81 | 2,664,696 | +2.56(+3.00%) |
Jun 19, 2015 | 84.89 | 86.28 | 84.33 | 85.25 | 2,833,108 | +0.60(+0.71%) |
Jun 18, 2015 | 84.63 | 85.46 | 83.62 | 84.65 | 2,013,364 | +0.09(+0.11%) |
Jun 17, 2015 | 84.81 | 85.07 | 83.09 | 84.56 | 1,894,035 | -0.19(-0.22%) |
Jun 16, 2015 | 82.22 | 84.99 | 82.13 | 84.75 | 2,476,158 | +2.57(+3.13%) |
Jun 15, 2015 | 82.51 | 82.99 | 82.05 | 82.18 | 2,640,829 | -1.33(-1.59%) |
Jun 12, 2015 | 81.99 | 83.70 | 81.87 | 83.51 | 2,641,046 | +1.51(+1.84%) |
Jun 11, 2015 | 82.49 | 83.00 | 81.65 | 82.00 | 28,866,208 | -0.50(-0.61%) |
Jun 10, 2015 | 81.38 | 82.74 | 80.29 | 82.50 | 6,105,836 | +2.45(+3.06%) |
Jun 09, 2015 | 80.51 | 81.00 | 77.60 | 80.05 | 2,805,548 | -0.19(-0.24%) |
Jun 08, 2015 | 83.42 | 83.77 | 79.75 | 80.24 | 2,192,675 | -3.46(-4.13%) |
Jun 05, 2015 | 81.06 | 83.85 | 80.12 | 83.70 | 1,801,268 | +2.38(+2.93%) |
Jun 04, 2015 | 80.68 | 82.10 | 80.08 | 81.32 | 1,203,673 | -0.23(-0.28%) |
Jun 03, 2015 | 81.35 | 81.91 | 80.90 | 81.55 | 2,263,414 | +0.69(+0.85%) |
Jun 02, 2015 | 80.59 | 80.96 | 79.00 | 80.86 | 1,703,672 | -0.08(-0.10%) |
Jun 01, 2015 | 82.50 | 83.00 | 80.09 | 80.94 | 2,210,623 | -1.21(-1.47%) |
May 29, 2015 | 82.87 | 84.33 | 82.03 | 82.15 | 2,770,204 | -0.15(-0.18%) |
May 28, 2015 | 86.21 | 86.33 | 82.06 | 82.30 | 2,310,440 | -4.10(-4.75%) |
May 27, 2015 | 82.96 | 86.75 | 82.92 | 86.40 | 2,806,954 | +3.94(+4.78%) |
May 26, 2015 | 83.44 | 83.73 | 81.39 | 82.46 | 2,157,360 | -1.57(-1.87%) |
May 22, 2015 | 82.00 | 84.03 | 84.03 | 84.03 | 3,054,900 | +2.77(+3.41%) |
May 21, 2015 | 81.15 | 81.85 | 79.79 | 81.26 | 1,937,801 | +0.11(+0.14%) |
May 20, 2015 | 79.80 | 81.99 | 79.40 | 81.15 | 1,213,533 | +1.05(+1.31%) |
May 19, 2015 | 80.75 | 81.89 | 79.40 | 80.10 | 1,644,055 | -0.20(-0.25%) |
May 18, 2015 | 75.76 | 80.39 | 75.50 | 80.30 | 2,668,664 | +3.76(+4.91%) |
May 15, 2015 | 76.70 | 77.00 | 75.83 | 76.54 | 1,711,316 | -0.44(-0.57%) |
May 14, 2015 | 75.17 | 77.22 | 75.04 | 76.98 | 1,556,343 | +2.02(+2.69%) |
May 13, 2015 | 75.35 | 76.10 | 74.33 | 74.96 | 804,124 | +0.21(+0.28%) |
May 12, 2015 | 74.13 | 75.85 | 74.03 | 74.75 | 1,381,522 | +0.19(+0.25%) |
May 11, 2015 | 75.99 | 76.00 | 73.84 | 74.56 | 1,697,885 | -2.00(-2.61%) |
May 08, 2015 | 76.38 | 77.97 | 76.21 | 76.56 | 1,991,630 | +1.00(+1.32%) |
May 07, 2015 | 77.63 | 78.00 | 73.21 | 75.56 | 4,721,301 | +6.50(+9.41%) |
May 06, 2015 | 67.70 | 69.38 | 66.50 | 69.06 | 2,119,583 | +1.99(+2.97%) |
May 05, 2015 | 68.51 | 69.22 | 66.02 | 67.07 | 1,532,575 | -1.92(-2.78%) |
May 04, 2015 | 69.85 | 70.50 | 68.66 | 68.99 | 1,621,588 | -0.61(-0.88%) |