Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 73.05 | 73.34 | 72.46 | 72.95 | 1,429,990 | +0.24(+0.32%) |
Jul 30, 2015 | 71.71 | 72.83 | 71.64 | 72.71 | 1,551,523 | +0.94(+1.32%) |
Jul 29, 2015 | 71.60 | 71.94 | 71.39 | 71.77 | 1,699,980 | +0.34(+0.47%) |
Jul 28, 2015 | 71.98 | 72.14 | 70.94 | 71.43 | 2,546,981 | -0.17(-0.24%) |
Jul 27, 2015 | 71.97 | 72.13 | 71.22 | 71.60 | 1,423,070 | -0.47(-0.65%) |
Jul 24, 2015 | 72.51 | 72.80 | 72.00 | 72.07 | 1,631,687 | -0.37(-0.51%) |
Jul 23, 2015 | 73.18 | 73.64 | 72.25 | 72.45 | 2,619,031 | -0.54(-0.73%) |
Jul 22, 2015 | 72.62 | 73.20 | 72.42 | 72.98 | 1,831,935 | +0.22(+0.30%) |
Jul 21, 2015 | 73.64 | 73.64 | 72.51 | 72.76 | 2,224,965 | -0.92(-1.24%) |
Jul 20, 2015 | 73.12 | 73.90 | 73.00 | 73.68 | 2,354,622 | +0.67(+0.92%) |
Jul 17, 2015 | 72.66 | 73.14 | 72.53 | 73.01 | 2,173,645 | +0.15(+0.20%) |
Jul 16, 2015 | 72.50 | 73.40 | 72.23 | 72.86 | 2,908,544 | +0.74(+1.03%) |
Jul 15, 2015 | 72.18 | 72.44 | 71.84 | 72.12 | 3,925,006 | -0.09(-0.13%) |
Jul 14, 2015 | 72.80 | 72.92 | 72.13 | 72.21 | 2,191,331 | -0.56(-0.77%) |
Jul 13, 2015 | 72.57 | 72.93 | 72.46 | 72.77 | 2,086,785 | +0.64(+0.89%) |
Jul 10, 2015 | 71.79 | 72.44 | 71.34 | 72.13 | 2,806,237 | +1.16(+1.64%) |
Jul 09, 2015 | 71.81 | 72.10 | 70.89 | 70.97 | 2,213,922 | -0.20(-0.28%) |
Jul 08, 2015 | 71.62 | 71.83 | 71.00 | 71.17 | 1,959,219 | -0.85(-1.18%) |
Jul 07, 2015 | 71.70 | 72.14 | 71.03 | 72.02 | 2,793,664 | +0.51(+0.71%) |
Jul 06, 2015 | 71.14 | 71.73 | 70.83 | 71.51 | 2,708,397 | -0.06(-0.09%) |
Jul 02, 2015 | 71.63 | 71.58 | 71.58 | 71.58 | 1,608,480 | +0.16(+0.23%) |
Jul 01, 2015 | 70.93 | 71.42 | 70.62 | 71.41 | 1,910,129 | +0.85(+1.21%) |
Jun 30, 2015 | 71.21 | 71.30 | 70.38 | 70.56 | 2,162,311 | -0.13(-0.18%) |
Jun 29, 2015 | 71.73 | 71.97 | 70.61 | 70.69 | 3,740,934 | -1.52(-2.10%) |
Jun 26, 2015 | 71.63 | 72.25 | 71.37 | 72.20 | 3,514,615 | +0.76(+1.07%) |
Jun 25, 2015 | 71.16 | 71.45 | 71.07 | 71.44 | 1,858,018 | +0.30(+0.42%) |
Jun 24, 2015 | 71.25 | 71.47 | 71.09 | 71.14 | 1,630,502 | -0.03(-0.04%) |
Jun 23, 2015 | 71.54 | 71.64 | 70.91 | 71.17 | 2,753,673 | -0.19(-0.27%) |
Jun 22, 2015 | 71.57 | 71.58 | 71.10 | 71.36 | 2,024,743 | +0.18(+0.26%) |
Jun 19, 2015 | 71.13 | 71.42 | 70.89 | 71.18 | 3,763,555 | +0.09(+0.13%) |
Jun 18, 2015 | 70.68 | 71.25 | 70.58 | 71.09 | 2,762,121 | +0.47(+0.67%) |
Jun 17, 2015 | 70.75 | 70.95 | 70.23 | 70.61 | 2,218,199 | +0.04(+0.05%) |
Jun 16, 2015 | 69.96 | 70.61 | 69.88 | 70.58 | 2,021,546 | +0.43(+0.61%) |
Jun 15, 2015 | 70.11 | 70.49 | 69.78 | 70.15 | 3,468,694 | -0.27(-0.39%) |
Jun 12, 2015 | 70.33 | 70.81 | 70.18 | 70.42 | 2,385,204 | -0.11(-0.15%) |
Jun 11, 2015 | 69.99 | 70.66 | 69.98 | 70.53 | 3,108,927 | +0.65(+0.93%) |
Jun 10, 2015 | 69.20 | 69.99 | 68.78 | 69.88 | 3,015,627 | +1.17(+1.70%) |
Jun 09, 2015 | 69.20 | 69.20 | 68.14 | 68.71 | 2,912,719 | +0.52(+0.77%) |
Jun 08, 2015 | 68.45 | 68.85 | 68.14 | 68.19 | 2,887,799 | -0.14(-0.21%) |
Jun 05, 2015 | 68.35 | 68.79 | 68.10 | 68.33 | 2,862,902 | -0.05(-0.07%) |
Jun 04, 2015 | 68.36 | 69.15 | 68.20 | 68.38 | 2,001,466 | -0.41(-0.59%) |
Jun 03, 2015 | 68.13 | 69.23 | 67.92 | 68.78 | 3,245,946 | +0.92(+1.36%) |
Jun 02, 2015 | 69.12 | 69.24 | 67.40 | 67.86 | 7,015,413 | +1.96(+2.98%) |
Jun 01, 2015 | 65.83 | 66.05 | 65.34 | 65.90 | 3,761,234 | +0.20(+0.30%) |
May 29, 2015 | 66.07 | 66.27 | 65.64 | 65.70 | 3,485,009 | -0.47(-0.71%) |
May 28, 2015 | 66.10 | 66.46 | 65.98 | 66.17 | 2,962,670 | +0.15(+0.23%) |
May 27, 2015 | 66.08 | 66.40 | 65.94 | 66.02 | 2,171,146 | -0.01(-0.01%) |
May 26, 2015 | 67.36 | 67.61 | 65.88 | 66.02 | 2,797,932 | -0.55(-0.83%) |
May 22, 2015 | 66.44 | 66.58 | 66.58 | 66.58 | 2,097,649 | +0.24(+0.37%) |
May 21, 2015 | 65.30 | 66.84 | 64.66 | 66.33 | 4,984,021 | +0.37(+0.56%) |
May 20, 2015 | 67.06 | 67.06 | 65.92 | 65.96 | 4,581,245 | -0.86(-1.29%) |
May 19, 2015 | 67.84 | 67.84 | 66.71 | 66.82 | 3,981,807 | -0.60(-0.89%) |
May 18, 2015 | 67.75 | 67.84 | 67.07 | 67.42 | 2,400,549 | -0.20(-0.29%) |
May 15, 2015 | 66.62 | 67.64 | 66.62 | 67.62 | 1,984,883 | +1.13(+1.70%) |
May 14, 2015 | 66.96 | 67.18 | 66.23 | 66.49 | 3,461,501 | -0.25(-0.38%) |
May 13, 2015 | 67.65 | 67.72 | 66.59 | 66.74 | 3,399,873 | -0.96(-1.42%) |
May 12, 2015 | 67.46 | 67.88 | 67.08 | 67.70 | 3,409,646 | -0.04(-0.05%) |
May 11, 2015 | 67.76 | 67.92 | 67.64 | 67.73 | 2,791,190 | -0.01(-0.01%) |
May 08, 2015 | 67.73 | 68.21 | 67.58 | 67.74 | 2,730,568 | +0.55(+0.82%) |
May 07, 2015 | 66.43 | 67.48 | 66.43 | 67.19 | 4,050,793 | +0.65(+0.98%) |
May 06, 2015 | 66.34 | 67.02 | 65.80 | 66.54 | 5,088,196 | +0.18(+0.27%) |
May 05, 2015 | 66.89 | 66.94 | 66.11 | 66.36 | 2,986,312 | -0.52(-0.78%) |
May 04, 2015 | 66.55 | 66.97 | 66.39 | 66.88 | 1,745,081 | +0.39(+0.59%) |