Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 65.36 | 65.47 | 64.72 | 65.43 | 667,067 | +0.44(+0.68%) |
Jul 30, 2015 | 64.72 | 65.10 | 63.88 | 64.99 | 445,573 | -0.05(-0.08%) |
Jul 29, 2015 | 64.74 | 65.16 | 64.33 | 65.04 | 543,645 | +0.21(+0.32%) |
Jul 28, 2015 | 64.87 | 65.10 | 64.08 | 64.83 | 555,175 | +0.24(+0.37%) |
Jul 27, 2015 | 64.98 | 65.18 | 64.38 | 64.59 | 561,162 | -0.87(-1.33%) |
Jul 24, 2015 | 66.50 | 66.54 | 64.99 | 65.46 | 743,236 | -1.09(-1.64%) |
Jul 23, 2015 | 66.62 | 66.97 | 66.36 | 66.55 | 576,622 | -0.08(-0.12%) |
Jul 22, 2015 | 66.25 | 67.00 | 66.18 | 66.63 | 849,032 | +0.12(+0.18%) |
Jul 21, 2015 | 67.08 | 67.60 | 66.39 | 66.51 | 1,090,014 | -0.92(-1.36%) |
Jul 20, 2015 | 67.72 | 67.96 | 67.30 | 67.43 | 779,327 | -0.07(-0.10%) |
Jul 17, 2015 | 67.72 | 67.87 | 67.02 | 67.50 | 1,401,895 | -0.30(-0.44%) |
Jul 16, 2015 | 68.35 | 68.57 | 67.73 | 67.80 | 989,106 | -0.10(-0.15%) |
Jul 15, 2015 | 67.48 | 68.24 | 66.98 | 67.90 | 1,017,206 | +0.57(+0.85%) |
Jul 14, 2015 | 67.26 | 67.70 | 66.97 | 67.33 | 1,199,814 | -0.04(-0.06%) |
Jul 13, 2015 | 67.00 | 67.48 | 66.95 | 67.37 | 873,354 | +0.63(+0.94%) |
Jul 10, 2015 | 66.22 | 66.97 | 66.14 | 66.74 | 858,848 | +1.25(+1.91%) |
Jul 09, 2015 | 66.02 | 66.45 | 65.25 | 65.49 | 1,079,225 | +0.27(+0.41%) |
Jul 08, 2015 | 65.85 | 66.03 | 65.09 | 65.22 | 1,049,469 | -1.08(-1.63%) |
Jul 07, 2015 | 66.09 | 66.50 | 65.24 | 66.30 | 898,013 | +0.20(+0.30%) |
Jul 06, 2015 | 65.38 | 66.44 | 65.14 | 66.10 | 1,161,960 | +0.00(+0.00%) |
Jul 02, 2015 | 66.19 | 66.10 | 66.10 | 66.10 | 1,313,900 | +0.18(+0.27%) |
Jul 01, 2015 | 66.11 | 66.31 | 65.50 | 65.92 | 778,678 | +0.28(+0.43%) |
Jun 30, 2015 | 66.25 | 66.56 | 65.45 | 65.64 | 1,021,547 | -0.11(-0.17%) |
Jun 29, 2015 | 66.26 | 66.44 | 65.55 | 65.75 | 1,210,365 | -1.01(-1.51%) |
Jun 26, 2015 | 66.43 | 67.09 | 66.43 | 66.76 | 1,132,780 | +0.41(+0.62%) |
Jun 25, 2015 | 66.93 | 67.04 | 66.03 | 66.35 | 596,637 | -0.34(-0.51%) |
Jun 24, 2015 | 67.30 | 67.58 | 66.40 | 66.69 | 653,918 | -0.62(-0.92%) |
Jun 23, 2015 | 67.51 | 67.80 | 67.29 | 67.31 | 773,079 | -0.10(-0.15%) |
Jun 22, 2015 | 68.12 | 68.16 | 67.32 | 67.41 | 1,168,104 | -0.30(-0.44%) |
Jun 19, 2015 | 67.49 | 68.03 | 67.14 | 67.71 | 1,304,035 | -0.02(-0.03%) |
Jun 18, 2015 | 67.43 | 68.00 | 67.33 | 67.73 | 948,786 | +0.42(+0.62%) |
Jun 17, 2015 | 66.98 | 67.58 | 66.83 | 67.31 | 704,635 | +0.37(+0.55%) |
Jun 16, 2015 | 66.41 | 67.05 | 66.07 | 66.94 | 923,907 | +0.74(+1.12%) |
Jun 15, 2015 | 67.03 | 67.05 | 66.07 | 66.20 | 1,222,093 | -1.55(-2.29%) |
Jun 12, 2015 | 68.88 | 68.97 | 67.53 | 67.75 | 1,484,331 | -1.63(-2.35%) |
Jun 11, 2015 | 67.82 | 69.61 | 67.65 | 69.38 | 1,964,720 | +1.90(+2.82%) |
Jun 10, 2015 | 66.66 | 67.55 | 66.38 | 67.48 | 908,250 | +1.05(+1.58%) |
Jun 09, 2015 | 67.10 | 67.10 | 66.16 | 66.43 | 1,108,210 | -0.62(-0.92%) |
Jun 08, 2015 | 67.57 | 67.68 | 67.04 | 67.05 | 759,600 | -0.64(-0.95%) |
Jun 05, 2015 | 67.98 | 68.21 | 67.02 | 67.69 | 1,057,898 | -0.02(-0.03%) |
Jun 04, 2015 | 68.44 | 68.52 | 66.75 | 67.71 | 1,465,633 | -1.15(-1.67%) |
Jun 03, 2015 | 68.29 | 69.15 | 68.22 | 68.86 | 747,949 | +0.62(+0.91%) |
Jun 02, 2015 | 67.84 | 68.49 | 67.73 | 68.24 | 675,800 | +0.29(+0.43%) |
Jun 01, 2015 | 68.77 | 69.01 | 67.83 | 67.95 | 946,176 | -0.65(-0.95%) |
May 29, 2015 | 69.34 | 69.54 | 68.58 | 68.60 | 1,258,383 | -0.74(-1.07%) |
May 28, 2015 | 68.81 | 69.39 | 68.64 | 69.34 | 904,648 | +0.13(+0.19%) |
May 27, 2015 | 68.14 | 69.67 | 68.14 | 69.21 | 1,993,635 | +1.73(+2.56%) |
May 26, 2015 | 68.25 | 68.25 | 67.22 | 67.48 | 1,826,327 | -1.00(-1.46%) |
May 22, 2015 | 68.68 | 68.48 | 68.48 | 68.48 | 3,357,100 | -0.51(-0.74%) |
May 21, 2015 | 68.95 | 69.25 | 68.54 | 68.99 | 1,366,424 | -0.27(-0.39%) |
May 20, 2015 | 70.21 | 70.68 | 68.52 | 69.26 | 4,572,221 | +1.60(+2.36%) |
May 19, 2015 | 68.17 | 68.33 | 67.14 | 67.66 | 2,115,364 | -0.61(-0.89%) |
May 18, 2015 | 67.71 | 68.45 | 67.42 | 68.27 | 1,605,368 | +0.48(+0.71%) |
May 15, 2015 | 67.50 | 67.94 | 66.61 | 67.79 | 1,888,435 | +0.51(+0.76%) |
May 14, 2015 | 65.16 | 69.11 | 64.97 | 67.28 | 3,602,224 | +2.77(+4.29%) |
May 13, 2015 | 64.19 | 64.87 | 64.19 | 64.51 | 549,988 | +0.26(+0.40%) |
May 12, 2015 | 64.70 | 64.70 | 63.85 | 64.25 | 1,140,977 | -0.95(-1.46%) |
May 11, 2015 | 65.27 | 65.99 | 64.97 | 65.20 | 733,068 | -0.11(-0.17%) |
May 08, 2015 | 64.67 | 65.61 | 64.67 | 65.31 | 579,583 | +0.73(+1.13%) |
May 07, 2015 | 64.55 | 65.01 | 64.27 | 64.58 | 737,075 | +0.20(+0.31%) |
May 06, 2015 | 65.24 | 65.53 | 64.00 | 64.38 | 879,593 | -0.57(-0.88%) |
May 05, 2015 | 65.20 | 65.49 | 64.83 | 64.95 | 1,011,838 | -0.69(-1.05%) |
May 04, 2015 | 65.40 | 65.84 | 65.40 | 65.64 | 557,999 | +0.41(+0.63%) |