Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 63.43 | 63.76 | 63.16 | 63.35 | 6,410,494 | +0.09(+0.14%) |
Jul 30, 2015 | 62.75 | 63.36 | 62.55 | 63.26 | 4,755,088 | +0.32(+0.51%) |
Jul 29, 2015 | 62.65 | 62.99 | 62.22 | 62.93 | 6,164,198 | +0.33(+0.53%) |
Jul 28, 2015 | 61.65 | 62.64 | 61.24 | 62.60 | 6,066,395 | +1.46(+2.39%) |
Jul 27, 2015 | 61.19 | 61.38 | 60.87 | 61.14 | 5,966,487 | -0.28(-0.46%) |
Jul 24, 2015 | 61.71 | 61.92 | 61.33 | 61.42 | 4,810,403 | -0.64(-1.03%) |
Jul 23, 2015 | 62.01 | 62.37 | 61.78 | 62.06 | 4,514,025 | -0.02(-0.03%) |
Jul 22, 2015 | 62.10 | 62.31 | 61.87 | 62.08 | 5,666,040 | +0.23(+0.37%) |
Jul 21, 2015 | 62.08 | 62.34 | 61.57 | 61.85 | 4,625,020 | -0.37(-0.60%) |
Jul 20, 2015 | 62.31 | 62.34 | 61.99 | 62.22 | 3,966,549 | +0.07(+0.12%) |
Jul 17, 2015 | 62.06 | 62.19 | 61.61 | 62.15 | 5,762,477 | +0.09(+0.14%) |
Jul 16, 2015 | 61.92 | 62.26 | 61.88 | 62.06 | 5,998,390 | +0.69(+1.12%) |
Jul 15, 2015 | 61.30 | 61.54 | 61.21 | 61.37 | 5,694,589 | +0.05(+0.08%) |
Jul 14, 2015 | 60.91 | 61.34 | 60.78 | 61.33 | 6,788,743 | +0.58(+0.96%) |
Jul 13, 2015 | 60.43 | 61.00 | 60.43 | 60.74 | 7,172,438 | +0.65(+1.08%) |
Jul 10, 2015 | 59.87 | 60.17 | 59.70 | 60.10 | 8,217,823 | +1.03(+1.75%) |
Jul 09, 2015 | 59.65 | 59.96 | 59.06 | 59.06 | 8,669,284 | +0.19(+0.33%) |
Jul 08, 2015 | 58.89 | 59.43 | 58.82 | 58.87 | 6,959,269 | -0.49(-0.83%) |
Jul 07, 2015 | 59.51 | 59.64 | 58.35 | 59.36 | 9,279,541 | -0.06(-0.10%) |
Jul 06, 2015 | 59.06 | 59.78 | 58.83 | 59.42 | 8,271,730 | -0.23(-0.38%) |
Jul 02, 2015 | 60.01 | 59.65 | 59.65 | 59.65 | 5,679,400 | -0.22(-0.36%) |
Jul 01, 2015 | 60.03 | 60.37 | 59.60 | 59.86 | 6,369,511 | -0.02(-0.03%) |
Jun 30, 2015 | 59.95 | 60.34 | 59.52 | 59.88 | 9,421,226 | +0.65(+1.09%) |
Jun 29, 2015 | 60.11 | 60.44 | 59.18 | 59.23 | 6,319,170 | -1.50(-2.47%) |
Jun 26, 2015 | 61.25 | 61.33 | 60.58 | 60.74 | 7,419,261 | -0.26(-0.42%) |
Jun 25, 2015 | 61.05 | 61.81 | 60.77 | 61.00 | 6,813,900 | +0.17(+0.28%) |
Jun 24, 2015 | 62.24 | 62.24 | 60.82 | 60.83 | 6,040,055 | -1.08(-1.75%) |
Jun 23, 2015 | 62.65 | 62.68 | 61.79 | 61.91 | 6,242,540 | -0.48(-0.78%) |
Jun 22, 2015 | 62.43 | 62.58 | 62.16 | 62.39 | 4,692,067 | +0.40(+0.65%) |
Jun 19, 2015 | 62.21 | 62.43 | 61.89 | 61.99 | 9,220,004 | -0.01(-0.01%) |
Jun 18, 2015 | 61.22 | 62.18 | 61.22 | 62.00 | 5,690,183 | +0.82(+1.33%) |
Jun 17, 2015 | 61.06 | 61.43 | 60.89 | 61.18 | 6,056,383 | +0.09(+0.15%) |
Jun 16, 2015 | 60.95 | 61.21 | 60.69 | 61.09 | 4,613,113 | +0.15(+0.24%) |
Jun 15, 2015 | 60.68 | 61.17 | 60.09 | 60.95 | 7,328,669 | -0.08(-0.13%) |
Jun 12, 2015 | 61.13 | 61.39 | 60.88 | 61.03 | 6,834,371 | -0.57(-0.92%) |
Jun 11, 2015 | 61.74 | 61.92 | 61.48 | 61.59 | 6,441,562 | +0.05(+0.08%) |
Jun 10, 2015 | 60.77 | 61.69 | 60.63 | 61.54 | 7,766,985 | +1.00(+1.66%) |
Jun 09, 2015 | 60.86 | 60.93 | 60.45 | 60.54 | 7,979,490 | -0.18(-0.29%) |
Jun 08, 2015 | 61.00 | 61.26 | 60.71 | 60.72 | 8,027,088 | -0.26(-0.42%) |
Jun 05, 2015 | 61.24 | 61.41 | 60.90 | 60.98 | 7,948,313 | -0.47(-0.76%) |
Jun 04, 2015 | 61.71 | 62.09 | 61.12 | 61.45 | 10,698,744 | -0.64(-1.03%) |
Jun 03, 2015 | 62.27 | 62.45 | 61.71 | 62.09 | 7,978,093 | -0.04(-0.07%) |
Jun 02, 2015 | 61.80 | 62.58 | 61.42 | 62.13 | 9,613,495 | +0.15(+0.23%) |
Jun 01, 2015 | 62.28 | 62.75 | 61.67 | 61.98 | 8,079,958 | +0.31(+0.50%) |
May 29, 2015 | 62.33 | 62.53 | 61.67 | 61.67 | 8,927,633 | -0.72(-1.15%) |
May 28, 2015 | 62.45 | 62.90 | 62.17 | 62.39 | 5,031,472 | -0.09(-0.14%) |
May 27, 2015 | 62.57 | 62.58 | 61.80 | 62.48 | 4,621,820 | +0.61(+0.98%) |
May 26, 2015 | 62.54 | 62.56 | 61.71 | 61.88 | 5,574,978 | -1.01(-1.61%) |
May 22, 2015 | 63.25 | 62.89 | 62.89 | 62.89 | 3,669,985 | -0.48(-0.75%) |
May 21, 2015 | 63.58 | 63.60 | 63.27 | 63.36 | 4,377,754 | -0.31(-0.48%) |
May 20, 2015 | 63.39 | 63.90 | 63.33 | 63.67 | 8,499,853 | +0.28(+0.45%) |
May 19, 2015 | 62.91 | 63.60 | 62.80 | 63.39 | 8,159,472 | +0.78(+1.25%) |
May 18, 2015 | 61.91 | 62.83 | 61.91 | 62.60 | 6,690,430 | +0.85(+1.37%) |
May 15, 2015 | 61.67 | 61.75 | 61.41 | 61.75 | 5,603,738 | +0.13(+0.21%) |
May 14, 2015 | 60.89 | 61.87 | 60.74 | 61.63 | 4,797,995 | +1.13(+1.87%) |
May 13, 2015 | 60.79 | 61.04 | 60.26 | 60.49 | 4,339,221 | -0.27(-0.45%) |
May 12, 2015 | 60.94 | 61.16 | 60.66 | 60.77 | 4,665,273 | -0.66(-1.08%) |
May 11, 2015 | 61.42 | 61.77 | 61.36 | 61.43 | 3,869,003 | -0.15(-0.25%) |
May 08, 2015 | 60.81 | 61.73 | 60.81 | 61.59 | 4,916,700 | +1.30(+2.16%) |
May 07, 2015 | 59.92 | 60.45 | 59.87 | 60.28 | 6,192,014 | +0.23(+0.38%) |
May 06, 2015 | 60.66 | 60.81 | 59.58 | 60.06 | 5,342,368 | -0.48(-0.79%) |
May 05, 2015 | 61.33 | 61.54 | 60.40 | 60.53 | 4,300,102 | -0.80(-1.30%) |
May 04, 2015 | 61.42 | 61.60 | 61.20 | 61.33 | 3,882,362 | +0.24(+0.40%) |
May 01, 2015 | 59.81 | 61.16 | 59.81 | 61.09 | 7,280,341 | +0.93(+1.54%) |
Apr 30, 2015 | 60.82 | 61.12 | 59.90 | 60.16 | 7,835,132 | -1.00(-1.64%) |
Apr 29, 2015 | 61.54 | 61.84 | 60.62 | 61.16 | 6,998,323 | -0.67(-1.08%) |
Apr 28, 2015 | 60.94 | 62.04 | 60.14 | 61.84 | 9,604,920 | +0.25(+0.41%) |
Apr 27, 2015 | 63.08 | 63.10 | 61.36 | 61.59 | 10,815,270 | -1.13(-1.80%) |
Apr 24, 2015 | 63.42 | 63.42 | 62.69 | 62.72 | 5,769,123 | -0.72(-1.13%) |
Apr 23, 2015 | 62.84 | 63.82 | 62.67 | 63.44 | 5,819,104 | +0.40(+0.63%) |
Apr 22, 2015 | 62.55 | 63.13 | 62.27 | 63.04 | 6,015,545 | +0.75(+1.21%) |
Apr 21, 2015 | 62.62 | 62.65 | 62.16 | 62.29 | 5,277,951 | -0.05(-0.08%) |
Apr 20, 2015 | 62.09 | 62.55 | 62.03 | 62.34 | 5,258,013 | +0.53(+0.85%) |
Apr 17, 2015 | 61.77 | 62.47 | 61.61 | 61.81 | 7,196,593 | -0.43(-0.69%) |
Apr 16, 2015 | 62.85 | 63.02 | 62.18 | 62.24 | 5,198,874 | -0.72(-1.14%) |
Apr 15, 2015 | 63.03 | 63.26 | 62.80 | 62.96 | 4,193,526 | +0.02(+0.03%) |
Apr 14, 2015 | 63.03 | 63.08 | 62.58 | 62.94 | 4,936,600 | -0.15(-0.24%) |
Apr 13, 2015 | 62.71 | 63.56 | 62.52 | 63.10 | 7,155,033 | +0.12(+0.19%) |
Apr 10, 2015 | 62.30 | 63.00 | 62.26 | 62.97 | 5,594,960 | +0.65(+1.04%) |
Apr 09, 2015 | 61.69 | 62.38 | 61.48 | 62.33 | 6,049,860 | +0.60(+0.97%) |
Apr 08, 2015 | 62.51 | 62.59 | 61.66 | 61.73 | 7,770,897 | -0.64(-1.02%) |
Apr 07, 2015 | 62.68 | 62.85 | 62.34 | 62.37 | 4,367,801 | -0.15(-0.23%) |
Apr 06, 2015 | 61.67 | 62.67 | 61.63 | 62.51 | 5,410,228 | +0.40(+0.64%) |
Apr 02, 2015 | 61.42 | 62.12 | 62.12 | 62.12 | 6,327,962 | +0.59(+0.96%) |
Apr 01, 2015 | 63.53 | 63.62 | 61.39 | 61.53 | 10,374,922 | -1.50(-2.37%) |
Mar 31, 2015 | 63.43 | 63.71 | 62.93 | 63.02 | 7,144,464 | -0.35(-0.55%) |
Mar 30, 2015 | 62.79 | 63.40 | 62.79 | 63.37 | 4,660,197 | +0.84(+1.34%) |
Mar 27, 2015 | 61.85 | 62.71 | 61.82 | 62.53 | 5,581,370 | +0.62(+1.01%) |
Mar 26, 2015 | 62.17 | 62.60 | 61.83 | 61.91 | 6,919,697 | -0.80(-1.28%) |
Mar 25, 2015 | 63.71 | 64.24 | 62.67 | 62.71 | 10,065,183 | -0.91(-1.42%) |
Mar 24, 2015 | 63.64 | 64.03 | 63.58 | 63.61 | 7,245,318 | +0.04(+0.06%) |
Mar 23, 2015 | 63.03 | 63.73 | 62.97 | 63.57 | 7,611,453 | +0.53(+0.83%) |
Mar 20, 2015 | 63.34 | 63.40 | 62.79 | 63.05 | 11,334,643 | +0.29(+0.46%) |
Mar 19, 2015 | 63.25 | 63.25 | 62.44 | 62.76 | 5,932,451 | +0.04(+0.06%) |
Mar 18, 2015 | 61.75 | 63.19 | 61.50 | 62.72 | 7,250,570 | +0.72(+1.16%) |
Mar 17, 2015 | 62.56 | 62.63 | 61.75 | 62.00 | 5,565,438 | -0.77(-1.22%) |
Mar 16, 2015 | 62.13 | 62.93 | 62.12 | 62.76 | 8,040,277 | +0.97(+1.57%) |
Mar 13, 2015 | 61.94 | 61.96 | 61.32 | 61.80 | 6,545,020 | -0.23(-0.38%) |
Mar 12, 2015 | 61.33 | 62.09 | 61.25 | 62.03 | 4,967,770 | +0.57(+0.93%) |
Mar 11, 2015 | 61.42 | 62.22 | 61.29 | 61.46 | 8,606,108 | +0.15(+0.24%) |
Mar 10, 2015 | 61.83 | 61.95 | 61.29 | 61.31 | 6,500,116 | -0.83(-1.34%) |
Mar 09, 2015 | 61.88 | 62.32 | 61.57 | 62.14 | 7,591,224 | +0.34(+0.55%) |
Mar 06, 2015 | 63.03 | 63.29 | 61.76 | 61.80 | 8,727,123 | -1.63(-2.57%) |
Mar 05, 2015 | 63.34 | 63.81 | 63.06 | 63.44 | 7,153,215 | +0.25(+0.40%) |
Mar 04, 2015 | 62.68 | 63.41 | 62.26 | 63.19 | 6,661,196 | +0.13(+0.21%) |
Mar 03, 2015 | 63.68 | 63.82 | 62.56 | 63.06 | 5,769,729 | -0.65(-1.01%) |
Mar 02, 2015 | 62.70 | 63.77 | 62.77 | 63.70 | 6,484,732 | +1.00(+1.60%) |
Feb 27, 2015 | 63.46 | 63.65 | 62.68 | 62.70 | 10,949,409 | -0.99(-1.55%) |
Feb 26, 2015 | 63.63 | 63.83 | 63.34 | 63.69 | 6,698,940 | +0.15(+0.23%) |
Feb 25, 2015 | 63.86 | 64.16 | 63.39 | 63.54 | 5,690,868 | -0.32(-0.49%) |
Feb 24, 2015 | 63.93 | 64.01 | 63.62 | 63.86 | 6,009,024 | -0.19(-0.29%) |
Feb 23, 2015 | 63.57 | 64.20 | 63.57 | 64.04 | 7,488,615 | +0.37(+0.58%) |
Feb 20, 2015 | 63.00 | 63.68 | 62.59 | 63.67 | 8,248,010 | +0.53(+0.84%) |
Feb 19, 2015 | 63.51 | 63.51 | 62.91 | 63.14 | 8,539,244 | -0.30(-0.47%) |
Feb 18, 2015 | 63.09 | 63.52 | 63.01 | 63.44 | 9,653,873 | +0.35(+0.55%) |
Feb 17, 2015 | 61.85 | 63.27 | 61.68 | 63.09 | 16,677,953 | +2.27(+3.73%) |
Feb 13, 2015 | 60.17 | 60.82 | 60.82 | 60.82 | 11,148,925 | +0.27(+0.44%) |
Feb 12, 2015 | 60.45 | 60.64 | 60.04 | 60.55 | 6,859,035 | +0.44(+0.73%) |
Feb 11, 2015 | 60.53 | 60.75 | 59.83 | 60.11 | 9,228,789 | -0.39(-0.64%) |
Feb 10, 2015 | 59.77 | 60.66 | 59.59 | 60.50 | 7,008,251 | +1.01(+1.70%) |
Feb 09, 2015 | 60.01 | 60.25 | 59.37 | 59.49 | 6,770,032 | -0.69(-1.14%) |
Feb 06, 2015 | 60.87 | 61.14 | 60.04 | 60.18 | 6,708,418 | -0.69(-1.13%) |
Feb 05, 2015 | 60.71 | 60.98 | 60.37 | 60.87 | 7,100,265 | +0.96(+1.61%) |
Feb 04, 2015 | 60.32 | 60.68 | 59.78 | 59.90 | 9,130,415 | -0.53(-0.88%) |
Feb 03, 2015 | 59.38 | 60.45 | 59.10 | 60.44 | 12,060,458 | +1.64(+2.79%) |
Feb 02, 2015 | 57.36 | 58.81 | 57.30 | 58.80 | 12,266,176 | +1.10(+1.90%) |
Jan 30, 2015 | 58.86 | 58.93 | 57.54 | 57.70 | 19,565,574 | -1.30(-2.21%) |
Jan 29, 2015 | 59.09 | 59.30 | 58.27 | 59.00 | 14,713,431 | -0.32(-0.54%) |
Jan 28, 2015 | 60.49 | 61.02 | 59.32 | 59.32 | 15,755,220 | -1.50(-2.46%) |