Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 79.39 | 87.98 | 77.95 | 85.19 | 391,379 | +11.52(+15.63%) |
Jul 30, 2015 | 73.42 | 74.34 | 72.77 | 73.68 | 133,979 | +0.22(+0.30%) |
Jul 29, 2015 | 74.63 | 75.00 | 73.13 | 73.46 | 126,955 | -1.45(-1.94%) |
Jul 28, 2015 | 73.72 | 75.35 | 72.72 | 74.91 | 93,480 | +1.41(+1.91%) |
Jul 27, 2015 | 73.99 | 74.13 | 72.83 | 73.50 | 67,075 | -0.79(-1.06%) |
Jul 24, 2015 | 75.07 | 75.16 | 74.00 | 74.29 | 80,000 | -0.87(-1.16%) |
Jul 23, 2015 | 74.76 | 76.19 | 74.76 | 75.16 | 71,691 | +0.46(+0.62%) |
Jul 22, 2015 | 74.71 | 75.54 | 73.69 | 74.71 | 87,560 | -0.02(-0.02%) |
Jul 21, 2015 | 75.22 | 76.40 | 74.48 | 74.72 | 71,168 | -0.49(-0.65%) |
Jul 20, 2015 | 74.47 | 75.95 | 73.70 | 75.21 | 99,935 | +0.19(+0.26%) |
Jul 17, 2015 | 76.21 | 76.22 | 71.80 | 75.02 | 203,179 | -1.06(-1.39%) |
Jul 16, 2015 | 78.45 | 78.80 | 75.65 | 76.07 | 108,561 | -2.10(-2.69%) |
Jul 15, 2015 | 78.22 | 79.42 | 77.76 | 78.18 | 76,593 | -0.35(-0.44%) |
Jul 14, 2015 | 77.60 | 78.65 | 77.60 | 78.53 | 35,459 | +0.73(+0.94%) |
Jul 13, 2015 | 77.09 | 77.97 | 76.75 | 77.80 | 41,432 | +0.91(+1.18%) |
Jul 10, 2015 | 76.31 | 77.28 | 75.99 | 76.89 | 45,245 | +1.53(+2.03%) |
Jul 09, 2015 | 76.70 | 76.90 | 74.36 | 75.36 | 83,568 | -0.62(-0.82%) |
Jul 08, 2015 | 76.76 | 77.30 | 75.57 | 75.98 | 59,176 | -1.48(-1.91%) |
Jul 07, 2015 | 78.15 | 78.15 | 76.07 | 77.47 | 38,453 | -0.74(-0.95%) |
Jul 06, 2015 | 78.16 | 79.17 | 77.37 | 78.21 | 86,982 | -0.26(-0.33%) |
Jul 02, 2015 | 80.86 | 78.46 | 78.46 | 78.46 | 42,814 | -2.11(-2.62%) |
Jul 01, 2015 | 81.82 | 82.53 | 79.92 | 80.58 | 56,669 | -0.76(-0.93%) |
Jun 30, 2015 | 82.61 | 82.61 | 80.80 | 81.34 | 99,491 | -0.51(-0.63%) |
Jun 29, 2015 | 81.93 | 82.94 | 81.37 | 81.85 | 133,059 | -0.59(-0.71%) |
Jun 26, 2015 | 82.31 | 83.03 | 81.50 | 82.44 | 126,543 | +0.42(+0.51%) |
Jun 25, 2015 | 81.59 | 82.72 | 81.04 | 82.02 | 61,020 | +0.83(+1.03%) |
Jun 24, 2015 | 81.39 | 81.71 | 80.58 | 81.18 | 46,748 | -0.35(-0.43%) |
Jun 23, 2015 | 80.84 | 81.67 | 80.73 | 81.53 | 44,779 | +0.13(+0.16%) |
Jun 22, 2015 | 81.00 | 81.65 | 79.48 | 81.40 | 71,362 | +0.69(+0.85%) |
Jun 19, 2015 | 80.39 | 81.55 | 80.13 | 80.72 | 51,343 | +0.16(+0.19%) |
Jun 18, 2015 | 79.94 | 80.91 | 79.91 | 80.56 | 64,731 | +1.11(+1.39%) |
Jun 17, 2015 | 80.01 | 80.35 | 79.19 | 79.45 | 28,640 | -0.07(-0.09%) |
Jun 16, 2015 | 78.67 | 80.11 | 78.15 | 79.53 | 38,106 | +0.38(+0.49%) |
Jun 15, 2015 | 79.21 | 79.42 | 77.70 | 79.14 | 25,121 | -0.40(-0.51%) |
Jun 12, 2015 | 79.11 | 80.11 | 79.11 | 79.54 | 41,350 | -0.03(-0.03%) |
Jun 11, 2015 | 79.38 | 79.65 | 78.75 | 79.57 | 31,606 | +0.06(+0.08%) |
Jun 10, 2015 | 77.77 | 79.72 | 77.77 | 79.51 | 95,322 | +2.22(+2.88%) |
Jun 09, 2015 | 78.11 | 78.11 | 76.43 | 77.28 | 52,610 | -0.08(-0.11%) |
Jun 08, 2015 | 77.59 | 78.14 | 76.86 | 77.37 | 41,716 | -0.71(-0.90%) |
Jun 05, 2015 | 77.35 | 78.68 | 76.11 | 78.07 | 62,497 | +0.38(+0.49%) |
Jun 04, 2015 | 78.46 | 78.77 | 77.31 | 77.69 | 27,434 | -1.44(-1.82%) |
Jun 03, 2015 | 78.55 | 79.62 | 78.55 | 79.12 | 24,058 | +0.59(+0.75%) |
Jun 02, 2015 | 77.79 | 79.30 | 77.59 | 78.54 | 25,317 | -0.02(-0.02%) |
Jun 01, 2015 | 78.88 | 78.89 | 76.94 | 78.56 | 40,739 | +0.38(+0.49%) |
May 29, 2015 | 77.74 | 78.67 | 77.11 | 78.17 | 40,661 | -0.02(-0.02%) |
May 28, 2015 | 77.49 | 78.30 | 77.19 | 78.19 | 24,134 | +0.11(+0.14%) |
May 27, 2015 | 76.61 | 78.39 | 76.61 | 78.08 | 35,003 | +1.28(+1.67%) |
May 26, 2015 | 77.79 | 77.79 | 75.84 | 76.80 | 35,200 | -1.23(-1.57%) |
May 22, 2015 | 79.40 | 78.02 | 78.02 | 78.02 | 28,506 | -1.37(-1.73%) |
May 21, 2015 | 79.56 | 79.68 | 78.45 | 79.40 | 25,136 | +0.52(+0.66%) |
May 20, 2015 | 79.23 | 79.29 | 78.52 | 78.88 | 25,468 | -0.49(-0.62%) |
May 19, 2015 | 79.41 | 79.62 | 78.65 | 79.37 | 32,207 | -0.35(-0.44%) |
May 18, 2015 | 78.90 | 79.97 | 77.34 | 79.72 | 38,597 | +0.42(+0.53%) |
May 15, 2015 | 79.22 | 79.99 | 78.73 | 79.30 | 48,805 | -0.05(-0.07%) |
May 14, 2015 | 77.04 | 79.74 | 77.04 | 79.35 | 71,880 | +2.13(+2.76%) |
May 13, 2015 | 76.89 | 77.74 | 76.28 | 77.22 | 43,721 | +0.74(+0.97%) |
May 12, 2015 | 76.94 | 77.48 | 75.81 | 76.48 | 37,717 | -0.65(-0.84%) |
May 11, 2015 | 76.95 | 77.82 | 76.25 | 77.13 | 44,543 | +0.47(+0.61%) |
May 08, 2015 | 77.52 | 77.73 | 75.98 | 76.66 | 58,730 | -0.04(-0.05%) |
May 07, 2015 | 76.82 | 77.63 | 75.95 | 76.70 | 44,680 | -0.05(-0.06%) |
May 06, 2015 | 74.50 | 77.98 | 74.48 | 76.74 | 97,329 | +1.90(+2.54%) |
May 05, 2015 | 74.57 | 75.37 | 73.88 | 74.84 | 68,624 | +0.27(+0.36%) |
May 04, 2015 | 75.90 | 76.14 | 74.51 | 74.57 | 87,258 | -1.15(-1.52%) |