Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.36 | 62.64 | 61.99 | 62.58 | 871,565 | +0.37(+0.59%) |
Jul 30, 2015 | 61.71 | 62.42 | 61.31 | 62.21 | 631,153 | +0.28(+0.45%) |
Jul 29, 2015 | 62.14 | 62.57 | 61.49 | 61.93 | 821,950 | -0.12(-0.19%) |
Jul 28, 2015 | 62.22 | 62.27 | 61.39 | 62.05 | 843,806 | +0.17(+0.27%) |
Jul 27, 2015 | 60.47 | 62.52 | 60.40 | 61.88 | 2,028,506 | +0.68(+1.11%) |
Jul 24, 2015 | 61.83 | 61.94 | 60.79 | 61.20 | 1,293,913 | -0.62(-1.00%) |
Jul 23, 2015 | 62.71 | 62.95 | 61.69 | 61.82 | 956,907 | -0.93(-1.48%) |
Jul 22, 2015 | 63.07 | 63.40 | 62.42 | 62.75 | 1,418,344 | -0.58(-0.92%) |
Jul 21, 2015 | 64.29 | 64.46 | 63.13 | 63.33 | 1,177,389 | -0.96(-1.49%) |
Jul 20, 2015 | 64.98 | 65.61 | 63.79 | 64.29 | 1,037,627 | -0.57(-0.88%) |
Jul 17, 2015 | 66.95 | 64.49 | 64.86 | 1,396,468 | -1.91(-2.86%) | |
Jul 16, 2015 | 66.77 | 1,001,727 | +0.46(+0.69%) | |||
Jul 15, 2015 | 66.24 | 66.57 | 65.76 | 66.31 | 843,877 | +0.09(+0.14%) |
Jul 14, 2015 | 66.08 | 66.60 | 65.71 | 66.22 | 836,428 | -0.09(-0.14%) |
Jul 13, 2015 | 66.10 | 66.65 | 65.97 | 66.31 | 799,477 | +0.47(+0.71%) |
Jul 10, 2015 | 65.87 | 66.13 | 65.37 | 65.84 | 820,762 | +0.42(+0.64%) |
Jul 09, 2015 | 65.92 | 66.77 | 65.36 | 65.42 | 1,436,698 | +0.10(+0.15%) |
Jul 08, 2015 | 66.73 | 66.93 | 65.04 | 65.32 | 1,359,575 | -1.88(-2.80%) |
Jul 07, 2015 | 66.97 | 67.27 | 65.42 | 67.20 | 949,372 | +0.42(+0.63%) |
Jul 06, 2015 | 66.60 | 68.05 | 66.48 | 66.78 | 1,003,064 | -0.31(-0.46%) |
Jul 02, 2015 | 67.09 | 67.09 | 67.09 | 0 | +0.04(+0.06%) | |
Jul 01, 2015 | 65.83 | 67.14 | 65.53 | 67.05 | 1,436,724 | +1.68(+2.57%) |
Jun 30, 2015 | 65.19 | 65.53 | 64.47 | 65.37 | 1,192,197 | +0.61(+0.94%) |
Jun 29, 2015 | 66.56 | 66.80 | 64.59 | 64.76 | 1,190,188 | -2.25(-3.36%) |
Jun 26, 2015 | 66.80 | 67.35 | 66.49 | 67.01 | 920,019 | +0.36(+0.54%) |
Jun 25, 2015 | 67.09 | 66.35 | 66.65 | 1,066,024 | -0.01(-0.02%) | |
Jun 24, 2015 | 67.28 | 67.41 | 66.55 | 66.66 | 1,054,718 | -0.59(-0.88%) |
Jun 23, 2015 | 67.45 | 67.50 | 66.70 | 67.25 | 1,716,107 | +0.09(+0.13%) |
Jun 22, 2015 | 67.66 | 67.97 | 67.08 | 67.16 | 850,048 | -0.09(-0.13%) |
Jun 19, 2015 | 67.72 | 67.12 | 67.25 | 1,310,611 | -0.43(-0.64%) | |
Jun 18, 2015 | 67.67 | 67.87 | 67.33 | 67.68 | 861,073 | +0.16(+0.24%) |
Jun 17, 2015 | 67.23 | 67.68 | 66.83 | 67.52 | 492,951 | +0.43(+0.64%) |
Jun 16, 2015 | 67.42 | 67.57 | 66.83 | 67.09 | 573,756 | -0.27(-0.40%) |
Jun 15, 2015 | 66.18 | 67.47 | 66.12 | 67.36 | 960,796 | +0.68(+1.02%) |
Jun 12, 2015 | 66.66 | 66.85 | 66.15 | 66.68 | 586,295 | -0.21(-0.31%) |
Jun 11, 2015 | 66.76 | 67.02 | 66.46 | 66.89 | 698,469 | +0.15(+0.22%) |
Jun 10, 2015 | 67.49 | 67.68 | 66.70 | 66.74 | 942,257 | -0.54(-0.80%) |
Jun 09, 2015 | 67.80 | 67.95 | 66.97 | 67.28 | 1,196,031 | -0.48(-0.71%) |
Jun 08, 2015 | 68.75 | 68.75 | 67.52 | 67.76 | 1,069,301 | -0.97(-1.41%) |
Jun 05, 2015 | 67.68 | 68.75 | 67.23 | 68.73 | 1,407,284 | +1.05(+1.55%) |
Jun 04, 2015 | 66.84 | 67.79 | 66.53 | 67.68 | 1,111,313 | +0.68(+1.01%) |
Jun 03, 2015 | 67.69 | 67.69 | 66.84 | 67.00 | 882,393 | -0.47(-0.70%) |
Jun 02, 2015 | 66.70 | 67.57 | 66.33 | 67.47 | 1,091,900 | +0.72(+1.08%) |
Jun 01, 2015 | 67.06 | 67.16 | 66.46 | 66.75 | 1,028,659 | -0.26(-0.39%) |
May 29, 2015 | 67.34 | 67.47 | 66.62 | 67.01 | 1,103,611 | -0.49(-0.73%) |
May 28, 2015 | 67.31 | 67.72 | 67.22 | 67.50 | 705,553 | +0.00(+0.00%) |
May 27, 2015 | 66.93 | 67.73 | 66.72 | 67.50 | 862,678 | +0.60(+0.90%) |
May 26, 2015 | 68.19 | 68.49 | 66.81 | 66.90 | 932,700 | -1.50(-2.19%) |
May 22, 2015 | 68.40 | 68.40 | 68.40 | 0 | -0.21(-0.31%) | |
May 21, 2015 | 68.03 | 68.75 | 67.97 | 68.61 | 1,130,754 | +0.29(+0.42%) |
May 20, 2015 | 67.88 | 68.47 | 67.80 | 68.32 | 1,528,324 | +0.44(+0.65%) |
May 19, 2015 | 68.62 | 68.62 | 67.70 | 67.88 | 1,604,606 | -0.47(-0.69%) |
May 18, 2015 | 67.24 | 68.45 | 67.18 | 68.35 | 1,023,300 | +1.22(+1.82%) |
May 15, 2015 | 66.25 | 67.14 | 65.81 | 67.13 | 1,372,517 | +0.99(+1.50%) |
May 14, 2015 | 66.60 | 66.82 | 65.61 | 66.14 | 1,643,941 | -0.37(-0.56%) |
May 13, 2015 | 66.63 | 66.90 | 66.16 | 66.51 | 2,470,813 | -0.20(-0.30%) |
May 12, 2015 | 66.86 | 67.01 | 65.88 | 66.71 | 3,288,884 | -0.28(-0.42%) |
May 11, 2015 | 68.11 | 68.28 | 66.96 | 66.99 | 1,540,484 | -1.01(-1.49%) |
May 08, 2015 | 68.49 | 68.69 | 67.15 | 68.00 | 2,061,699 | -0.04(-0.06%) |
May 07, 2015 | 69.30 | 69.97 | 67.92 | 68.04 | 1,985,047 | -1.95(-2.79%) |
May 06, 2015 | 70.76 | 70.96 | 69.84 | 69.99 | 1,437,886 | -0.74(-1.05%) |
May 05, 2015 | 71.92 | 72.11 | 70.68 | 70.73 | 1,503,829 | -1.16(-1.61%) |
May 04, 2015 | 70.50 | 71.95 | 70.41 | 71.89 | 1,228,283 | +1.66(+2.36%) |