Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.60 | 62.81 | 61.30 | 61.33 | 2,687,905 | -1.08(-1.72%) |
Jul 30, 2015 | 62.37 | 63.59 | 61.41 | 62.41 | 4,097,741 | -3.35(-5.09%) |
Jul 29, 2015 | 66.53 | 66.70 | 65.73 | 65.76 | 1,836,694 | -0.75(-1.13%) |
Jul 28, 2015 | 65.75 | 66.59 | 65.47 | 66.51 | 948,720 | +0.79(+1.20%) |
Jul 27, 2015 | 66.06 | 66.42 | 65.60 | 65.72 | 1,049,623 | -0.55(-0.83%) |
Jul 24, 2015 | 66.73 | 66.94 | 65.98 | 66.27 | 882,170 | -0.65(-0.98%) |
Jul 23, 2015 | 67.21 | 67.62 | 66.69 | 66.92 | 784,425 | -0.30(-0.45%) |
Jul 22, 2015 | 66.41 | 67.34 | 65.90 | 67.22 | 832,123 | +0.79(+1.19%) |
Jul 21, 2015 | 67.17 | 67.61 | 66.41 | 66.43 | 748,042 | -0.98(-1.45%) |
Jul 20, 2015 | 67.45 | 67.75 | 67.12 | 67.41 | 644,249 | -0.26(-0.39%) |
Jul 17, 2015 | 67.90 | 67.96 | 66.82 | 67.67 | 1,144,143 | +0.10(+0.15%) |
Jul 16, 2015 | 66.91 | 67.60 | 66.64 | 67.57 | 1,194,488 | +0.98(+1.46%) |
Jul 15, 2015 | 66.88 | 67.06 | 65.96 | 66.59 | 1,275,929 | -0.33(-0.49%) |
Jul 14, 2015 | 66.52 | 67.11 | 66.35 | 66.92 | 1,220,993 | +0.55(+0.83%) |
Jul 13, 2015 | 66.32 | 66.39 | 65.75 | 66.37 | 960,882 | +0.53(+0.80%) |
Jul 10, 2015 | 66.58 | 66.71 | 65.66 | 65.84 | 1,143,314 | +0.09(+0.14%) |
Jul 09, 2015 | 66.39 | 66.79 | 65.71 | 65.75 | 863,964 | -0.05(-0.08%) |
Jul 08, 2015 | 66.37 | 66.60 | 65.72 | 65.80 | 1,148,118 | -1.04(-1.55%) |
Jul 07, 2015 | 66.24 | 66.88 | 65.54 | 66.84 | 1,848,686 | +0.69(+1.04%) |
Jul 06, 2015 | 67.27 | 67.47 | 65.84 | 66.15 | 2,006,615 | -2.61(-3.80%) |
Jul 02, 2015 | 69.13 | 68.76 | 68.76 | 68.76 | 1,083,985 | -0.26(-0.38%) |
Jul 01, 2015 | 67.90 | 69.44 | 67.34 | 69.02 | 1,772,567 | +1.58(+2.35%) |
Jun 30, 2015 | 67.91 | 68.43 | 67.43 | 67.44 | 1,313,788 | -0.05(-0.07%) |
Jun 29, 2015 | 68.24 | 68.82 | 67.43 | 67.48 | 939,415 | -1.21(-1.77%) |
Jun 26, 2015 | 69.27 | 69.49 | 68.17 | 68.70 | 1,843,889 | -0.60(-0.86%) |
Jun 25, 2015 | 70.45 | 70.45 | 69.17 | 69.30 | 985,642 | -0.94(-1.35%) |
Jun 24, 2015 | 71.10 | 71.28 | 70.22 | 70.24 | 631,415 | -1.08(-1.51%) |
Jun 23, 2015 | 71.09 | 71.46 | 70.45 | 71.32 | 938,369 | +0.55(+0.77%) |
Jun 22, 2015 | 70.96 | 71.03 | 70.46 | 70.77 | 716,631 | +0.14(+0.20%) |
Jun 19, 2015 | 70.72 | 70.76 | 70.43 | 70.63 | 987,093 | -0.01(-0.01%) |
Jun 18, 2015 | 70.13 | 70.96 | 70.01 | 70.64 | 986,140 | +0.49(+0.70%) |
Jun 17, 2015 | 69.93 | 70.22 | 69.34 | 70.15 | 1,061,006 | +0.13(+0.19%) |
Jun 16, 2015 | 70.01 | 70.15 | 69.53 | 70.02 | 726,285 | +0.05(+0.08%) |
Jun 15, 2015 | 69.82 | 70.25 | 69.67 | 69.97 | 633,087 | -0.44(-0.62%) |
Jun 12, 2015 | 70.16 | 70.46 | 70.02 | 70.40 | 555,418 | -0.12(-0.17%) |
Jun 11, 2015 | 70.40 | 70.80 | 70.14 | 70.53 | 1,004,676 | +0.05(+0.08%) |
Jun 10, 2015 | 69.14 | 70.55 | 69.14 | 70.47 | 1,554,078 | +1.57(+2.27%) |
Jun 09, 2015 | 68.94 | 69.20 | 68.61 | 68.91 | 959,753 | +0.08(+0.12%) |
Jun 08, 2015 | 69.22 | 69.34 | 68.77 | 68.82 | 793,398 | -0.33(-0.48%) |
Jun 05, 2015 | 68.94 | 69.39 | 68.52 | 69.15 | 804,427 | -0.12(-0.17%) |
Jun 04, 2015 | 69.61 | 70.17 | 69.14 | 69.27 | 830,993 | -0.84(-1.21%) |
Jun 03, 2015 | 70.37 | 70.37 | 69.77 | 70.11 | 814,738 | +0.02(+0.02%) |
Jun 02, 2015 | 70.18 | 70.52 | 69.91 | 70.10 | 663,948 | -0.31(-0.44%) |
Jun 01, 2015 | 71.13 | 71.23 | 70.22 | 70.40 | 1,118,142 | -0.69(-0.97%) |
May 29, 2015 | 70.27 | 71.22 | 70.07 | 71.09 | 1,661,631 | +0.80(+1.14%) |
May 28, 2015 | 70.23 | 70.60 | 70.08 | 70.30 | 830,037 | +0.06(+0.09%) |
May 27, 2015 | 69.77 | 70.58 | 69.32 | 70.23 | 1,039,071 | +0.76(+1.09%) |
May 26, 2015 | 69.80 | 70.11 | 69.37 | 69.47 | 1,288,028 | -0.59(-0.84%) |
May 22, 2015 | 70.28 | 70.07 | 70.07 | 70.07 | 847,555 | -0.31(-0.44%) |
May 21, 2015 | 70.48 | 70.87 | 70.36 | 70.37 | 1,230,889 | -0.48(-0.67%) |
May 20, 2015 | 70.40 | 71.46 | 70.40 | 70.85 | 1,280,892 | +0.62(+0.89%) |
May 19, 2015 | 70.55 | 70.73 | 70.01 | 70.23 | 1,131,258 | -0.38(-0.53%) |
May 18, 2015 | 70.29 | 70.77 | 70.00 | 70.60 | 1,295,555 | +0.05(+0.07%) |
May 15, 2015 | 70.15 | 70.87 | 69.66 | 70.56 | 1,578,078 | +0.75(+1.08%) |
May 14, 2015 | 69.71 | 70.07 | 69.51 | 69.80 | 1,723,612 | +0.46(+0.66%) |
May 13, 2015 | 69.12 | 69.80 | 68.91 | 69.34 | 1,726,435 | +0.49(+0.71%) |
May 12, 2015 | 68.80 | 69.12 | 68.69 | 68.86 | 1,071,564 | +0.02(+0.03%) |
May 11, 2015 | 68.66 | 69.05 | 68.41 | 68.83 | 1,032,994 | +0.03(+0.04%) |
May 08, 2015 | 69.02 | 69.09 | 68.70 | 68.80 | 978,477 | +0.31(+0.46%) |
May 07, 2015 | 68.19 | 69.03 | 67.78 | 68.49 | 2,605,825 | +0.66(+0.97%) |
May 06, 2015 | 67.78 | 68.03 | 67.47 | 67.83 | 1,683,662 | +0.47(+0.69%) |
May 05, 2015 | 68.36 | 68.45 | 67.31 | 67.36 | 1,238,658 | -0.96(-1.40%) |
May 04, 2015 | 67.83 | 68.65 | 67.75 | 68.32 | 1,458,733 | +0.38(+0.56%) |