Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 79.88 | 80.88 | 79.33 | 80.37 | 566,077 | +0.72(+0.90%) |
Jul 30, 2015 | 78.85 | 79.88 | 78.54 | 79.65 | 494,917 | +0.54(+0.68%) |
Jul 29, 2015 | 77.73 | 79.32 | 77.54 | 79.11 | 670,778 | +1.64(+2.12%) |
Jul 28, 2015 | 76.29 | 77.68 | 75.51 | 77.47 | 480,824 | +1.25(+1.64%) |
Jul 27, 2015 | 77.47 | 77.49 | 76.01 | 76.21 | 650,165 | -1.29(-1.67%) |
Jul 24, 2015 | 79.10 | 79.20 | 77.07 | 77.51 | 512,773 | -1.17(-1.48%) |
Jul 23, 2015 | 80.33 | 80.46 | 78.65 | 78.68 | 442,633 | -1.66(-2.06%) |
Jul 22, 2015 | 78.65 | 80.42 | 78.42 | 80.33 | 687,308 | +1.84(+2.35%) |
Jul 21, 2015 | 78.12 | 78.68 | 77.84 | 78.49 | 306,145 | -0.05(-0.06%) |
Jul 20, 2015 | 78.26 | 78.99 | 78.02 | 78.54 | 358,155 | +0.42(+0.54%) |
Jul 17, 2015 | 78.40 | 78.59 | 77.64 | 78.12 | 357,134 | -0.47(-0.60%) |
Jul 16, 2015 | 78.64 | 78.68 | 77.69 | 78.59 | 462,513 | +0.58(+0.75%) |
Jul 15, 2015 | 78.75 | 78.76 | 77.83 | 78.01 | 393,568 | -0.58(-0.73%) |
Jul 14, 2015 | 78.14 | 78.87 | 77.89 | 78.58 | 676,781 | +0.67(+0.86%) |
Jul 13, 2015 | 76.14 | 78.16 | 76.05 | 77.91 | 777,292 | +1.87(+2.46%) |
Jul 10, 2015 | 75.39 | 76.14 | 75.07 | 76.05 | 577,461 | +1.32(+1.77%) |
Jul 09, 2015 | 75.62 | 75.92 | 74.71 | 74.73 | 1,351,165 | -0.47(-0.63%) |
Jul 08, 2015 | 75.33 | 75.72 | 74.55 | 75.20 | 5,728,389 | -0.56(-0.74%) |
Jul 07, 2015 | 75.39 | 75.96 | 74.13 | 75.76 | 1,025,609 | +1.40(+1.89%) |
Jul 06, 2015 | 73.44 | 74.77 | 73.26 | 74.35 | 522,122 | +0.36(+0.48%) |
Jul 02, 2015 | 74.40 | 74.00 | 74.00 | 74.00 | 374,714 | -0.45(-0.60%) |
Jul 01, 2015 | 74.90 | 75.12 | 74.18 | 74.45 | 677,451 | -0.14(-0.18%) |
Jun 30, 2015 | 74.12 | 74.97 | 73.85 | 74.58 | 688,159 | +0.89(+1.21%) |
Jun 29, 2015 | 74.18 | 74.83 | 73.67 | 73.69 | 681,167 | -1.25(-1.67%) |
Jun 26, 2015 | 74.51 | 75.04 | 73.69 | 74.95 | 779,150 | +0.64(+0.87%) |
Jun 25, 2015 | 74.38 | 74.70 | 73.85 | 74.30 | 361,141 | +0.36(+0.49%) |
Jun 24, 2015 | 74.12 | 74.87 | 73.65 | 73.94 | 425,610 | -0.41(-0.55%) |
Jun 23, 2015 | 75.24 | 75.51 | 73.28 | 74.34 | 934,221 | -1.30(-1.72%) |
Jun 22, 2015 | 74.95 | 75.83 | 74.56 | 75.65 | 566,986 | +1.19(+1.60%) |
Jun 19, 2015 | 73.57 | 74.69 | 73.41 | 74.45 | 797,481 | +0.64(+0.87%) |
Jun 18, 2015 | 73.97 | 74.77 | 73.73 | 73.81 | 571,290 | +0.08(+0.11%) |
Jun 17, 2015 | 73.47 | 73.89 | 72.79 | 73.73 | 488,452 | +0.26(+0.36%) |
Jun 16, 2015 | 73.35 | 74.28 | 73.25 | 73.46 | 444,521 | -0.10(-0.14%) |
Jun 15, 2015 | 73.56 | 74.03 | 72.93 | 73.57 | 522,013 | -0.49(-0.66%) |
Jun 12, 2015 | 73.41 | 74.81 | 73.41 | 74.06 | 489,708 | +0.58(+0.78%) |
Jun 11, 2015 | 73.61 | 74.14 | 73.10 | 73.48 | 476,348 | -0.22(-0.30%) |
Jun 10, 2015 | 73.35 | 74.19 | 73.18 | 73.70 | 547,673 | +0.41(+0.55%) |
Jun 09, 2015 | 74.03 | 74.05 | 73.10 | 73.30 | 617,884 | -0.93(-1.25%) |
Jun 08, 2015 | 74.09 | 75.33 | 74.09 | 74.23 | 782,564 | -0.08(-0.10%) |
Jun 05, 2015 | 73.90 | 74.39 | 73.67 | 74.30 | 420,443 | +0.18(+0.24%) |
Jun 04, 2015 | 73.34 | 74.34 | 73.11 | 74.12 | 601,392 | +0.54(+0.74%) |
Jun 03, 2015 | 73.12 | 73.65 | 72.91 | 73.58 | 540,875 | +0.86(+1.19%) |
Jun 02, 2015 | 72.56 | 73.01 | 72.46 | 72.72 | 834,099 | -0.16(-0.22%) |
Jun 01, 2015 | 73.33 | 73.60 | 72.79 | 72.88 | 704,510 | -0.56(-0.76%) |
May 29, 2015 | 73.63 | 73.77 | 73.24 | 73.44 | 894,926 | -0.22(-0.30%) |
May 28, 2015 | 73.60 | 74.23 | 73.35 | 73.66 | 461,455 | +0.06(+0.08%) |
May 27, 2015 | 73.75 | 73.87 | 73.20 | 73.60 | 397,702 | +0.12(+0.16%) |
May 26, 2015 | 73.14 | 73.71 | 72.55 | 73.48 | 774,543 | +0.19(+0.25%) |
May 22, 2015 | 74.62 | 73.30 | 73.30 | 73.30 | 778,345 | -1.10(-1.47%) |
May 21, 2015 | 75.28 | 75.61 | 74.32 | 74.39 | 518,223 | -1.02(-1.35%) |
May 20, 2015 | 75.11 | 75.89 | 74.70 | 75.41 | 625,834 | +0.06(+0.08%) |
May 19, 2015 | 74.02 | 75.75 | 73.93 | 75.35 | 1,017,837 | +1.59(+2.16%) |
May 18, 2015 | 73.79 | 74.10 | 72.99 | 73.76 | 1,006,588 | -0.20(-0.27%) |
May 15, 2015 | 74.18 | 74.71 | 73.43 | 73.96 | 1,013,477 | -0.08(-0.10%) |
May 14, 2015 | 78.23 | 78.61 | 72.85 | 74.04 | 2,968,838 | -3.34(-4.31%) |
May 13, 2015 | 77.69 | 78.36 | 76.83 | 77.38 | 1,295,674 | -0.04(-0.05%) |
May 12, 2015 | 77.12 | 78.01 | 76.01 | 77.42 | 592,099 | -0.27(-0.35%) |
May 11, 2015 | 78.00 | 78.32 | 77.30 | 77.69 | 501,001 | -0.13(-0.17%) |
May 08, 2015 | 77.39 | 78.87 | 77.27 | 77.82 | 737,057 | +1.33(+1.74%) |
May 07, 2015 | 75.13 | 77.11 | 75.13 | 76.49 | 644,585 | +1.54(+2.06%) |
May 06, 2015 | 74.90 | 75.36 | 74.36 | 74.95 | 545,566 | +0.28(+0.38%) |
May 05, 2015 | 75.01 | 75.89 | 74.14 | 74.67 | 841,085 | -0.01(-0.02%) |
May 04, 2015 | 73.63 | 75.32 | 73.60 | 74.68 | 805,661 | +1.10(+1.50%) |