Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 63.30 | 63.41 | 62.91 | 62.92 | 427,926 | -0.17(-0.27%) |
Jul 30, 2015 | 63.06 | 63.09 | 62.93 | 63.09 | 342,334 | +0.20(+0.32%) |
Jul 29, 2015 | 62.73 | 62.95 | 62.66 | 62.88 | 556,653 | +0.20(+0.32%) |
Jul 28, 2015 | 62.61 | 62.68 | 62.47 | 62.68 | 712,682 | +0.24(+0.39%) |
Jul 27, 2015 | 62.63 | 62.66 | 62.44 | 62.44 | 795,731 | -0.22(-0.34%) |
Jul 24, 2015 | 62.95 | 62.95 | 62.63 | 62.66 | 1,202,601 | -0.22(-0.34%) |
Jul 23, 2015 | 62.95 | 63.04 | 62.79 | 62.87 | 228,483 | -0.02(-0.03%) |
Jul 22, 2015 | 63.03 | 63.14 | 62.83 | 62.89 | 280,299 | -0.31(-0.49%) |
Jul 21, 2015 | 63.39 | 63.39 | 63.12 | 63.20 | 517,190 | -0.08(-0.13%) |
Jul 20, 2015 | 63.38 | 63.41 | 63.26 | 63.28 | 265,437 | -0.07(-0.11%) |
Jul 17, 2015 | 63.52 | 63.56 | 63.35 | 63.35 | 241,223 | -0.20(-0.31%) |
Jul 16, 2015 | 63.55 | 63.55 | 63.40 | 63.55 | 219,238 | +0.09(+0.14%) |
Jul 15, 2015 | 63.45 | 63.50 | 63.41 | 63.46 | 883,215 | +0.04(+0.06%) |
Jul 14, 2015 | 63.47 | 63.49 | 63.41 | 63.42 | 226,121 | -0.06(-0.09%) |
Jul 13, 2015 | 63.32 | 63.50 | 63.32 | 63.48 | 472,268 | +0.13(+0.21%) |
Jul 10, 2015 | 63.40 | 63.40 | 63.03 | 63.35 | 460,531 | +0.23(+0.37%) |
Jul 09, 2015 | 63.31 | 63.35 | 63.09 | 63.11 | 134,357 | -0.01(-0.01%) |
Jul 08, 2015 | 63.30 | 63.30 | 63.06 | 63.12 | 181,908 | -0.13(-0.21%) |
Jul 07, 2015 | 63.20 | 63.35 | 63.13 | 63.25 | 426,491 | +0.03(+0.05%) |
Jul 06, 2015 | 63.26 | 63.37 | 63.17 | 63.22 | 368,287 | -0.22(-0.34%) |
Jul 02, 2015 | 63.38 | 63.44 | 63.44 | 63.44 | 282,798 | +0.09(+0.15%) |
Jul 01, 2015 | 63.45 | 63.56 | 63.31 | 63.34 | 235,828 | +0.13(+0.20%) |
Jun 30, 2015 | 63.28 | 63.36 | 63.18 | 63.21 | 978,239 | +0.05(+0.08%) |
Jun 29, 2015 | 63.36 | 63.52 | 63.16 | 63.16 | 311,448 | -0.44(-0.69%) |
Jun 26, 2015 | 63.65 | 63.69 | 63.53 | 63.60 | 177,129 | -0.06(-0.10%) |
Jun 25, 2015 | 63.76 | 63.76 | 63.59 | 63.67 | 246,784 | +0.01(+0.01%) |
Jun 24, 2015 | 63.71 | 63.77 | 63.66 | 63.66 | 529,139 | -0.07(-0.11%) |
Jun 23, 2015 | 63.77 | 63.78 | 63.69 | 63.73 | 463,655 | -0.01(-0.02%) |
Jun 22, 2015 | 63.68 | 63.81 | 63.68 | 63.74 | 646,171 | +0.12(+0.19%) |
Jun 19, 2015 | 63.63 | 63.65 | 63.50 | 63.62 | 186,139 | +0.04(+0.06%) |
Jun 18, 2015 | 63.60 | 63.62 | 63.49 | 63.59 | 595,681 | +0.11(+0.18%) |
Jun 17, 2015 | 63.53 | 63.62 | 63.39 | 63.47 | 2,623,839 | -0.04(-0.06%) |
Jun 16, 2015 | 63.48 | 63.55 | 63.43 | 63.51 | 192,473 | +0.01(+0.02%) |
Jun 15, 2015 | 63.67 | 63.67 | 63.48 | 63.50 | 638,968 | -0.18(-0.28%) |
Jun 12, 2015 | 63.70 | 63.74 | 63.58 | 63.67 | 207,381 | -0.04(-0.06%) |
Jun 11, 2015 | 63.79 | 63.83 | 63.67 | 63.71 | 242,136 | -0.02(-0.03%) |
Jun 10, 2015 | 63.69 | 63.75 | 63.65 | 63.73 | 395,494 | +0.06(+0.10%) |
Jun 09, 2015 | 63.87 | 63.87 | 63.66 | 63.67 | 363,767 | -0.09(-0.14%) |
Jun 08, 2015 | 63.90 | 63.91 | 63.72 | 63.76 | 345,788 | -0.15(-0.24%) |
Jun 05, 2015 | 63.93 | 64.02 | 63.77 | 63.91 | 972,450 | -0.15(-0.24%) |
Jun 04, 2015 | 64.10 | 64.15 | 63.97 | 64.06 | 312,936 | -0.08(-0.13%) |
Jun 03, 2015 | 64.24 | 64.28 | 64.04 | 64.14 | 487,473 | -0.10(-0.16%) |
Jun 02, 2015 | 64.23 | 64.28 | 64.14 | 64.24 | 596,977 | -0.08(-0.13%) |
Jun 01, 2015 | 64.20 | 64.40 | 64.10 | 64.32 | 1,304,327 | +0.14(+0.22%) |
May 29, 2015 | 64.36 | 64.36 | 64.06 | 64.18 | 129,901 | +0.02(+0.03%) |
May 28, 2015 | 64.11 | 64.21 | 64.05 | 64.17 | 273,366 | -0.01(-0.01%) |
May 27, 2015 | 64.13 | 64.19 | 64.06 | 64.17 | 116,427 | +0.09(+0.15%) |
May 26, 2015 | 64.15 | 64.15 | 63.98 | 64.08 | 121,744 | -0.04(-0.06%) |
May 22, 2015 | 64.03 | 64.11 | 64.11 | 64.11 | 426,617 | +0.04(+0.06%) |
May 21, 2015 | 63.98 | 64.12 | 63.95 | 64.08 | 179,391 | +0.07(+0.11%) |
May 20, 2015 | 64.07 | 64.10 | 64.00 | 64.01 | 130,603 | -0.04(-0.07%) |
May 19, 2015 | 64.05 | 64.10 | 63.95 | 64.05 | 328,078 | -0.03(-0.05%) |
May 18, 2015 | 64.01 | 64.12 | 63.93 | 64.08 | 514,444 | -0.03(-0.05%) |
May 15, 2015 | 64.07 | 64.15 | 63.91 | 64.11 | 168,111 | +0.08(+0.13%) |
May 14, 2015 | 63.95 | 64.08 | 63.95 | 64.03 | 216,789 | +0.12(+0.19%) |
May 13, 2015 | 63.93 | 63.99 | 63.77 | 63.91 | 442,766 | +0.07(+0.11%) |
May 12, 2015 | 63.91 | 64.01 | 63.77 | 63.84 | 203,704 | -0.09(-0.15%) |
May 11, 2015 | 64.08 | 64.08 | 63.93 | 63.94 | 282,239 | -0.08(-0.13%) |
May 08, 2015 | 64.04 | 64.05 | 63.83 | 64.02 | 152,751 | +0.19(+0.31%) |
May 07, 2015 | 63.84 | 64.02 | 63.76 | 63.83 | 235,052 | -0.07(-0.11%) |
May 06, 2015 | 63.99 | 64.00 | 63.80 | 63.90 | 353,030 | -0.06(-0.09%) |
May 05, 2015 | 64.00 | 64.04 | 63.91 | 63.95 | 148,508 | -0.08(-0.13%) |
May 04, 2015 | 63.99 | 64.06 | 63.90 | 64.03 | 371,235 | +0.09(+0.15%) |