Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 73.31 | 74.05 | 72.91 | 73.20 | 2,147,351 | -0.06(-0.08%) |
Jul 30, 2015 | 73.59 | 73.74 | 72.25 | 73.26 | 2,365,931 | -0.52(-0.70%) |
Jul 29, 2015 | 72.93 | 74.09 | 72.24 | 73.78 | 2,161,508 | +0.09(+0.12%) |
Jul 28, 2015 | 72.69 | 73.76 | 71.66 | 73.69 | 3,439,585 | +1.33(+1.84%) |
Jul 27, 2015 | 73.27 | 73.79 | 72.22 | 72.37 | 3,482,845 | -1.46(-1.98%) |
Jul 24, 2015 | 72.62 | 74.09 | 72.17 | 73.82 | 3,484,808 | +1.71(+2.37%) |
Jul 23, 2015 | 74.15 | 74.42 | 71.88 | 72.12 | 3,235,790 | -1.66(-2.25%) |
Jul 22, 2015 | 73.27 | 74.32 | 73.09 | 73.77 | 3,301,426 | +0.04(+0.05%) |
Jul 21, 2015 | 72.53 | 73.82 | 72.41 | 73.73 | 3,624,744 | +1.06(+1.46%) |
Jul 20, 2015 | 72.79 | 73.09 | 72.32 | 72.68 | 2,178,741 | -0.04(-0.05%) |
Jul 17, 2015 | 72.45 | 73.40 | 71.98 | 72.72 | 3,009,770 | +0.39(+0.54%) |
Jul 16, 2015 | 71.82 | 72.34 | 71.53 | 72.33 | 2,778,506 | +1.06(+1.49%) |
Jul 15, 2015 | 71.66 | 72.07 | 70.98 | 71.27 | 1,724,593 | -0.43(-0.60%) |
Jul 14, 2015 | 71.12 | 71.92 | 71.12 | 71.70 | 2,026,733 | +0.74(+1.04%) |
Jul 13, 2015 | 71.50 | 71.77 | 70.91 | 70.96 | 2,449,553 | -0.09(-0.13%) |
Jul 10, 2015 | 70.88 | 71.33 | 70.38 | 71.05 | 2,255,109 | +1.18(+1.69%) |
Jul 09, 2015 | 70.41 | 71.51 | 69.85 | 69.87 | 3,301,842 | +0.57(+0.82%) |
Jul 08, 2015 | 69.94 | 70.40 | 68.98 | 69.30 | 2,992,257 | -0.87(-1.24%) |
Jul 07, 2015 | 70.09 | 70.42 | 68.24 | 70.17 | 4,943,416 | +1.10(+1.59%) |
Jul 06, 2015 | 69.68 | 69.74 | 68.46 | 69.07 | 3,591,223 | -1.26(-1.79%) |
Jul 02, 2015 | 70.83 | 70.33 | 70.33 | 70.33 | 1,564,340 | -0.12(-0.17%) |
Jul 01, 2015 | 70.49 | 70.95 | 70.06 | 70.45 | 3,065,274 | +0.91(+1.31%) |
Jun 30, 2015 | 70.59 | 70.68 | 69.02 | 69.54 | 3,564,542 | -0.37(-0.53%) |
Jun 29, 2015 | 71.58 | 71.78 | 69.84 | 69.91 | 2,700,500 | -2.34(-3.23%) |
Jun 26, 2015 | 73.65 | 73.81 | 72.00 | 72.25 | 4,095,113 | -1.27(-1.73%) |
Jun 25, 2015 | 74.22 | 74.55 | 73.27 | 73.51 | 1,955,075 | +0.11(+0.15%) |
Jun 24, 2015 | 74.00 | 74.45 | 72.89 | 73.40 | 2,766,898 | -0.70(-0.94%) |
Jun 23, 2015 | 74.76 | 74.88 | 73.76 | 74.10 | 3,146,459 | -0.58(-0.78%) |
Jun 22, 2015 | 75.40 | 75.61 | 74.25 | 74.68 | 3,116,751 | -0.22(-0.29%) |
Jun 19, 2015 | 75.40 | 75.85 | 74.86 | 74.90 | 5,379,667 | -0.71(-0.94%) |
Jun 18, 2015 | 74.53 | 76.11 | 74.50 | 75.61 | 4,235,788 | +1.29(+1.73%) |
Jun 17, 2015 | 73.40 | 75.71 | 73.21 | 74.32 | 7,300,639 | +1.02(+1.39%) |
Jun 16, 2015 | 71.91 | 73.45 | 71.91 | 73.30 | 3,438,694 | +0.84(+1.16%) |
Jun 15, 2015 | 71.22 | 72.58 | 70.64 | 72.47 | 2,848,315 | +0.79(+1.10%) |
Jun 12, 2015 | 72.11 | 72.26 | 71.38 | 71.68 | 2,291,112 | -0.63(-0.87%) |
Jun 11, 2015 | 73.07 | 73.39 | 72.16 | 72.31 | 2,374,762 | -0.63(-0.86%) |
Jun 10, 2015 | 71.94 | 73.20 | 71.38 | 72.93 | 2,479,853 | +1.27(+1.77%) |
Jun 09, 2015 | 72.37 | 72.39 | 70.91 | 71.67 | 3,240,332 | -0.08(-0.11%) |
Jun 08, 2015 | 73.18 | 73.18 | 71.15 | 71.75 | 3,835,635 | -1.71(-2.32%) |
Jun 05, 2015 | 71.91 | 73.57 | 71.76 | 73.45 | 3,191,764 | +1.34(+1.86%) |
Jun 04, 2015 | 72.81 | 73.38 | 71.92 | 72.12 | 2,771,107 | -1.26(-1.72%) |
Jun 03, 2015 | 73.11 | 73.50 | 72.61 | 73.37 | 2,649,791 | +0.57(+0.78%) |
Jun 02, 2015 | 72.73 | 73.25 | 72.52 | 72.80 | 2,626,380 | -0.20(-0.27%) |
Jun 01, 2015 | 72.69 | 73.39 | 72.16 | 73.00 | 3,195,409 | +0.35(+0.48%) |
May 29, 2015 | 72.47 | 72.83 | 71.57 | 72.66 | 4,844,449 | +0.07(+0.10%) |
May 28, 2015 | 72.82 | 73.39 | 72.44 | 72.59 | 5,072,839 | -1.27(-1.72%) |
May 27, 2015 | 72.90 | 74.36 | 72.83 | 73.85 | 3,932,127 | +0.38(+0.52%) |
May 26, 2015 | 73.56 | 73.88 | 73.12 | 73.47 | 6,555,333 | -1.44(-1.92%) |
May 22, 2015 | 72.90 | 74.91 | 74.91 | 74.91 | 11,319,567 | +2.10(+2.88%) |
May 21, 2015 | 73.41 | 74.58 | 72.22 | 72.81 | 12,331,960 | +2.75(+3.92%) |
May 20, 2015 | 71.14 | 71.14 | 69.20 | 70.07 | 9,684,651 | -1.32(-1.85%) |
May 19, 2015 | 72.89 | 73.00 | 70.75 | 71.39 | 5,110,053 | -1.32(-1.81%) |
May 18, 2015 | 72.46 | 73.10 | 71.58 | 72.70 | 2,860,129 | +0.40(+0.55%) |
May 15, 2015 | 73.12 | 73.21 | 72.16 | 72.31 | 3,654,086 | -0.48(-0.66%) |
May 14, 2015 | 72.41 | 72.98 | 71.71 | 72.78 | 3,203,147 | +1.09(+1.52%) |
May 13, 2015 | 72.30 | 72.44 | 70.93 | 71.70 | 4,215,129 | +0.02(+0.03%) |
May 12, 2015 | 70.61 | 72.06 | 69.95 | 71.68 | 3,580,098 | +0.57(+0.80%) |
May 11, 2015 | 71.39 | 72.19 | 71.11 | 71.11 | 4,053,801 | -1.20(-1.66%) |
May 08, 2015 | 71.91 | 73.40 | 71.67 | 72.31 | 6,164,486 | -2.12(-2.84%) |
May 07, 2015 | 73.98 | 74.67 | 73.30 | 74.42 | 4,383,382 | +0.73(+0.99%) |
May 06, 2015 | 73.55 | 75.43 | 72.70 | 73.69 | 11,135,699 | +1.04(+1.43%) |
May 05, 2015 | 71.41 | 76.08 | 70.91 | 72.66 | 20,026,118 | +1.15(+1.61%) |
May 04, 2015 | 72.18 | 72.28 | 70.92 | 71.51 | 5,065,120 | -1.76(-2.40%) |