Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 70.41 | 70.78 | 69.31 | 69.48 | 3,168,138 | -1.21(-1.71%) |
Jul 30, 2015 | 70.51 | 70.95 | 70.45 | 70.69 | 2,557,654 | -0.14(-0.20%) |
Jul 29, 2015 | 69.92 | 70.89 | 69.61 | 70.83 | 2,454,032 | +0.87(+1.24%) |
Jul 28, 2015 | 68.39 | 70.08 | 68.39 | 69.97 | 2,478,069 | +1.75(+2.56%) |
Jul 27, 2015 | 67.82 | 69.76 | 67.82 | 68.22 | 2,475,445 | -0.13(-0.19%) |
Jul 24, 2015 | 68.78 | 69.33 | 68.06 | 68.35 | 2,486,174 | -0.43(-0.62%) |
Jul 23, 2015 | 70.17 | 70.17 | 68.49 | 68.78 | 2,358,354 | -1.56(-2.21%) |
Jul 22, 2015 | 70.80 | 71.23 | 70.07 | 70.34 | 1,502,880 | -0.45(-0.64%) |
Jul 21, 2015 | 70.94 | 71.66 | 70.52 | 70.79 | 1,847,568 | -0.14(-0.20%) |
Jul 20, 2015 | 71.00 | 71.38 | 70.66 | 70.93 | 1,542,579 | +0.12(+0.17%) |
Jul 17, 2015 | 70.53 | 71.54 | 70.53 | 70.81 | 2,314,656 | +0.28(+0.40%) |
Jul 16, 2015 | 71.60 | 72.24 | 70.43 | 70.53 | 2,097,076 | -1.12(-1.56%) |
Jul 15, 2015 | 71.76 | 72.49 | 71.53 | 71.65 | 3,407,875 | +0.20(+0.28%) |
Jul 14, 2015 | 71.08 | 71.82 | 70.70 | 71.45 | 3,693,327 | +0.21(+0.30%) |
Jul 13, 2015 | 71.64 | 71.85 | 71.00 | 71.24 | 2,162,219 | +0.09(+0.13%) |
Jul 10, 2015 | 71.34 | 71.43 | 70.78 | 71.15 | 1,975,423 | +0.60(+0.85%) |
Jul 09, 2015 | 71.06 | 71.52 | 70.54 | 70.54 | 2,230,906 | +0.18(+0.26%) |
Jul 08, 2015 | 71.66 | 72.09 | 70.17 | 70.36 | 2,410,552 | -1.99(-2.76%) |
Jul 07, 2015 | 71.60 | 72.68 | 70.96 | 72.36 | 2,546,404 | +0.73(+1.01%) |
Jul 06, 2015 | 71.87 | 72.49 | 71.22 | 71.63 | 1,779,710 | -0.73(-1.01%) |
Jul 02, 2015 | 72.76 | 72.37 | 72.37 | 72.37 | 2,690,764 | -0.22(-0.31%) |
Jul 01, 2015 | 72.41 | 72.61 | 72.20 | 72.59 | 2,820,319 | +0.61(+0.85%) |
Jun 30, 2015 | 71.99 | 72.42 | 71.47 | 71.98 | 2,917,734 | +0.31(+0.44%) |
Jun 29, 2015 | 72.67 | 73.06 | 71.63 | 71.67 | 2,090,687 | -1.56(-2.13%) |
Jun 26, 2015 | 73.40 | 73.85 | 72.93 | 73.22 | 3,622,500 | +0.09(+0.12%) |
Jun 25, 2015 | 74.43 | 74.67 | 73.12 | 73.13 | 2,361,120 | -1.05(-1.41%) |
Jun 24, 2015 | 75.77 | 76.07 | 74.15 | 74.18 | 2,569,937 | -1.88(-2.47%) |
Jun 23, 2015 | 76.39 | 76.70 | 76.01 | 76.06 | 1,877,349 | -0.41(-0.54%) |
Jun 22, 2015 | 76.35 | 76.87 | 76.12 | 76.47 | 1,912,334 | +0.40(+0.53%) |
Jun 19, 2015 | 76.35 | 76.72 | 75.86 | 76.07 | 2,598,755 | -0.53(-0.69%) |
Jun 18, 2015 | 75.76 | 76.82 | 75.66 | 76.59 | 2,116,077 | +1.04(+1.37%) |
Jun 17, 2015 | 75.32 | 75.67 | 74.98 | 75.55 | 1,746,725 | +0.28(+0.37%) |
Jun 16, 2015 | 75.16 | 75.79 | 75.12 | 75.27 | 1,375,060 | +0.00(+0.00%) |
Jun 15, 2015 | 75.18 | 75.71 | 74.89 | 75.27 | 1,616,042 | -0.28(-0.37%) |
Jun 12, 2015 | 75.71 | 76.49 | 75.28 | 75.55 | 2,385,744 | -0.68(-0.90%) |
Jun 11, 2015 | 74.83 | 76.45 | 74.50 | 76.24 | 3,637,138 | +1.64(+2.20%) |
Jun 10, 2015 | 74.98 | 74.98 | 73.93 | 74.60 | 2,404,458 | +0.08(+0.11%) |
Jun 09, 2015 | 74.98 | 75.18 | 74.47 | 74.52 | 1,787,992 | -0.51(-0.68%) |
Jun 08, 2015 | 76.02 | 76.14 | 74.96 | 75.03 | 1,796,485 | -1.19(-1.57%) |
Jun 05, 2015 | 76.01 | 76.41 | 75.69 | 76.22 | 1,972,780 | +0.45(+0.60%) |
Jun 04, 2015 | 75.81 | 76.67 | 75.46 | 75.77 | 2,592,127 | -0.44(-0.58%) |
Jun 03, 2015 | 76.34 | 77.10 | 75.83 | 76.21 | 1,903,237 | -0.16(-0.22%) |
Jun 02, 2015 | 76.25 | 77.28 | 76.03 | 76.38 | 2,156,901 | -0.05(-0.06%) |
Jun 01, 2015 | 76.20 | 76.67 | 75.68 | 76.43 | 1,940,166 | +0.63(+0.83%) |
May 29, 2015 | 77.02 | 77.05 | 75.68 | 75.80 | 3,059,968 | -1.41(-1.82%) |
May 28, 2015 | 77.86 | 77.90 | 76.46 | 77.21 | 2,566,869 | -0.92(-1.18%) |
May 27, 2015 | 78.34 | 78.46 | 77.65 | 78.13 | 1,920,743 | +0.21(+0.27%) |
May 26, 2015 | 78.73 | 79.06 | 77.72 | 77.92 | 2,112,672 | -0.79(-1.00%) |
May 22, 2015 | 79.81 | 78.71 | 78.71 | 78.71 | 2,413,192 | -1.30(-1.63%) |
May 21, 2015 | 79.15 | 80.84 | 79.10 | 80.01 | 3,038,842 | +0.87(+1.09%) |
May 20, 2015 | 79.43 | 79.87 | 78.87 | 79.15 | 1,892,696 | -1.01(-1.25%) |
May 19, 2015 | 80.62 | 80.95 | 79.98 | 80.15 | 1,562,614 | -0.57(-0.70%) |
May 18, 2015 | 80.28 | 80.89 | 80.09 | 80.72 | 2,000,104 | +0.34(+0.42%) |
May 15, 2015 | 79.98 | 80.51 | 79.62 | 80.38 | 2,356,245 | +0.70(+0.88%) |
May 14, 2015 | 79.76 | 80.51 | 79.13 | 79.68 | 3,737,724 | -0.83(-1.03%) |
May 13, 2015 | 81.49 | 82.26 | 80.14 | 80.51 | 3,562,527 | -1.09(-1.33%) |
May 12, 2015 | 82.03 | 82.19 | 81.52 | 81.60 | 3,722,167 | -0.92(-1.12%) |
May 11, 2015 | 82.68 | 83.47 | 82.52 | 82.52 | 1,966,983 | -0.39(-0.47%) |
May 08, 2015 | 83.93 | 84.19 | 82.85 | 82.91 | 2,919,550 | -0.29(-0.35%) |
May 07, 2015 | 82.34 | 83.65 | 82.21 | 83.20 | 1,471,463 | +0.72(+0.87%) |
May 06, 2015 | 82.66 | 82.99 | 81.54 | 82.48 | 3,534,183 | +0.09(+0.11%) |
May 05, 2015 | 84.93 | 85.42 | 82.34 | 82.39 | 2,467,443 | -2.62(-3.08%) |
May 04, 2015 | 84.90 | 85.66 | 84.51 | 85.01 | 3,356,365 | +0.48(+0.56%) |