Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 64.19 | 64.19 | 64.19 | 0 | +0.35(+0.55%) | |
Jul 30, 2015 | 63.36 | 63.92 | 62.72 | 63.84 | 2,102,862 | +0.48(+0.76%) |
Jul 29, 2015 | 61.67 | 63.49 | 61.47 | 63.36 | 2,239,342 | +1.94(+3.16%) |
Jul 28, 2015 | 61.26 | 61.73 | 60.52 | 61.42 | 2,326,670 | +0.35(+0.57%) |
Jul 27, 2015 | 62.00 | 62.01 | 60.78 | 61.07 | 2,398,108 | -1.24(-1.99%) |
Jul 24, 2015 | 62.60 | 62.93 | 62.15 | 62.31 | 2,346,015 | -0.32(-0.51%) |
Jul 23, 2015 | 63.00 | 63.12 | 62.31 | 62.63 | 2,312,370 | -0.39(-0.62%) |
Jul 22, 2015 | 63.07 | 63.37 | 62.73 | 63.02 | 1,362,191 | -0.19(-0.30%) |
Jul 21, 2015 | 63.70 | 63.85 | 63.00 | 63.21 | 1,435,859 | -0.51(-0.80%) |
Jul 20, 2015 | 64.40 | 64.56 | 63.68 | 63.72 | 1,287,871 | -0.65(-1.01%) |
Jul 17, 2015 | 65.01 | 65.01 | 64.03 | 64.37 | 1,088,817 | -0.56(-0.86%) |
Jul 16, 2015 | 64.42 | 65.19 | 64.15 | 64.93 | 1,563,265 | +0.81(+1.26%) |
Jul 15, 2015 | 63.93 | 64.30 | 63.40 | 64.12 | 1,597,777 | +0.33(+0.52%) |
Jul 14, 2015 | 63.86 | 63.95 | 63.11 | 63.79 | 1,325,457 | -0.12(-0.19%) |
Jul 13, 2015 | 64.40 | 64.49 | 63.80 | 63.91 | 1,326,369 | +0.33(+0.52%) |
Jul 10, 2015 | 63.56 | 63.77 | 63.35 | 63.58 | 1,539,690 | +0.50(+0.79%) |
Jul 09, 2015 | 63.94 | 64.19 | 62.93 | 63.08 | 5,118,079 | -0.54(-0.85%) |
Jul 08, 2015 | 63.99 | 64.12 | 63.53 | 63.62 | 4,778,711 | -0.65(-1.01%) |
Jul 07, 2015 | 64.00 | 64.27 | 63.55 | 64.27 | 2,962,956 | +0.34(+0.53%) |
Jul 06, 2015 | 63.51 | 64.45 | 63.32 | 63.93 | 3,747,352 | -0.28(-0.44%) |
Jul 03, 2015 | 63.57 | 64.24 | 63.43 | 64.21 | 939,991 | +0.14(+0.22%) |
Jul 02, 2015 | 64.41 | 64.80 | 63.84 | 64.07 | 2,010,227 | -0.40(-0.62%) |
Jun 30, 2015 | 64.47 | 64.47 | 64.47 | 0 | -0.18(-0.28%) | |
Jun 29, 2015 | 66.00 | 66.04 | 64.25 | 64.65 | 3,349,084 | -1.99(-2.99%) |
Jun 26, 2015 | 66.48 | 66.99 | 66.39 | 66.64 | 2,429,044 | +0.11(+0.17%) |
Jun 25, 2015 | 66.50 | 66.86 | 66.21 | 66.53 | 2,687,358 | +0.18(+0.27%) |
Jun 24, 2015 | 66.00 | 66.39 | 65.71 | 66.35 | 5,500,221 | +0.45(+0.68%) |
Jun 23, 2015 | 65.43 | 66.00 | 65.38 | 65.90 | 2,338,850 | +0.75(+1.15%) |
Jun 22, 2015 | 64.40 | 65.47 | 64.38 | 65.15 | 3,705,183 | +0.79(+1.23%) |
Jun 19, 2015 | 63.71 | 64.88 | 63.71 | 64.36 | 10,338,157 | -0.78(-1.20%) |
Jun 18, 2015 | 65.18 | 65.25 | 64.64 | 65.14 | 1,652,811 | -0.14(-0.21%) |
Jun 17, 2015 | 65.84 | 66.01 | 64.80 | 65.28 | 2,165,781 | -0.55(-0.84%) |
Jun 16, 2015 | 66.00 | 66.11 | 65.60 | 65.83 | 1,349,428 | -0.17(-0.26%) |
Jun 15, 2015 | 65.50 | 66.19 | 65.31 | 66.00 | 1,821,999 | +0.17(+0.26%) |
Jun 12, 2015 | 65.96 | 66.00 | 65.10 | 65.83 | 2,378,902 | -0.29(-0.44%) |
Jun 11, 2015 | 66.53 | 66.59 | 65.66 | 66.12 | 1,395,895 | -0.17(-0.26%) |
Jun 10, 2015 | 66.10 | 66.66 | 66.03 | 66.29 | 3,053,430 | +0.21(+0.32%) |
Jun 09, 2015 | 65.03 | 66.28 | 64.70 | 66.08 | 2,367,374 | +0.83(+1.27%) |
Jun 08, 2015 | 66.20 | 66.21 | 64.91 | 65.25 | 2,251,641 | -1.03(-1.55%) |
Jun 05, 2015 | 66.83 | 66.15 | 66.28 | 1,642,825 | -0.05(-0.08%) | |
Jun 04, 2015 | 66.45 | 66.88 | 65.76 | 66.33 | 2,216,882 | -0.40(-0.60%) |
Jun 03, 2015 | 66.23 | 66.88 | 66.10 | 66.73 | 2,048,573 | +0.56(+0.85%) |
Jun 02, 2015 | 65.89 | 66.49 | 65.46 | 66.17 | 1,701,909 | +0.29(+0.44%) |
Jun 01, 2015 | 65.87 | 66.65 | 65.40 | 65.88 | 3,447,927 | +0.48(+0.73%) |
May 29, 2015 | 65.00 | 65.67 | 64.65 | 65.40 | 4,076,197 | +0.83(+1.29%) |
May 28, 2015 | 64.50 | 64.95 | 63.88 | 64.57 | 1,504,447 | +0.12(+0.19%) |
May 27, 2015 | 64.30 | 64.93 | 64.12 | 64.45 | 1,375,376 | +0.24(+0.37%) |
May 26, 2015 | 64.70 | 64.75 | 63.60 | 64.21 | 1,557,119 | -0.43(-0.67%) |
May 25, 2015 | 64.55 | 64.76 | 64.50 | 64.64 | 362,589 | +0.03(+0.05%) |
May 22, 2015 | 64.91 | 64.96 | 64.50 | 64.61 | 1,356,717 | -0.37(-0.57%) |
May 21, 2015 | 64.27 | 65.22 | 64.27 | 64.98 | 1,729,109 | +0.54(+0.84%) |
May 20, 2015 | 65.02 | 65.26 | 64.24 | 64.44 | 2,092,466 | -0.83(-1.27%) |
May 19, 2015 | 64.93 | 65.46 | 64.41 | 65.27 | 1,327,272 | +0.27(+0.42%) |
May 15, 2015 | 65.00 | 65.00 | 65.00 | 0 | -0.17(-0.26%) | |
May 14, 2015 | 65.09 | 64.81 | 65.17 | 956,211 | +0.08(+0.12%) | |
May 13, 2015 | 65.20 | 65.46 | 64.69 | 65.09 | 1,236,793 | -0.10(-0.15%) |
May 12, 2015 | 65.35 | 65.57 | 65.03 | 65.19 | 1,539,562 | -0.41(-0.62%) |
May 11, 2015 | 65.50 | 65.82 | 65.20 | 65.60 | 1,198,681 | +0.19(+0.29%) |
May 08, 2015 | 65.74 | 65.88 | 65.29 | 65.41 | 1,578,430 | +0.02(+0.03%) |
May 07, 2015 | 65.93 | 65.93 | 65.03 | 65.39 | 2,215,511 | -0.51(-0.77%) |
May 06, 2015 | 66.29 | 66.53 | 65.40 | 65.90 | 1,665,406 | -0.58(-0.87%) |
May 05, 2015 | 67.00 | 67.10 | 66.16 | 66.48 | 1,453,943 | -0.65(-0.97%) |
May 04, 2015 | 66.85 | 67.28 | 66.78 | 67.13 | 1,023,961 | +0.31(+0.46%) |