Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 61.04 | 61.54 | 60.95 | 61.17 | 2,308,299 | +0.29(+0.47%) |
Jul 30, 2015 | 60.83 | 61.04 | 60.47 | 60.88 | 2,670,597 | -0.39(-0.63%) |
Jul 29, 2015 | 60.62 | 61.85 | 60.41 | 61.27 | 4,252,926 | +0.80(+1.32%) |
Jul 28, 2015 | 61.67 | 61.77 | 60.22 | 60.48 | 8,908,580 | -4.28(-6.62%) |
Jul 27, 2015 | 65.26 | 65.49 | 64.71 | 64.76 | 2,223,910 | -1.00(-1.52%) |
Jul 24, 2015 | 66.59 | 66.83 | 65.58 | 65.76 | 1,413,684 | -0.97(-1.45%) |
Jul 23, 2015 | 68.00 | 68.00 | 66.64 | 66.72 | 2,143,433 | -1.23(-1.80%) |
Jul 22, 2015 | 67.72 | 68.23 | 67.39 | 67.95 | 2,672,722 | +0.21(+0.31%) |
Jul 21, 2015 | 68.68 | 68.68 | 67.52 | 67.74 | 1,834,574 | -0.77(-1.12%) |
Jul 20, 2015 | 67.64 | 69.02 | 67.52 | 68.51 | 2,523,759 | +1.13(+1.67%) |
Jul 17, 2015 | 67.43 | 68.08 | 66.96 | 67.38 | 1,475,754 | -0.05(-0.07%) |
Jul 16, 2015 | 68.28 | 68.44 | 67.34 | 67.43 | 3,498,265 | +0.31(+0.46%) |
Jul 15, 2015 | 67.37 | 67.46 | 66.85 | 67.12 | 2,703,607 | -0.08(-0.12%) |
Jul 14, 2015 | 67.04 | 67.34 | 66.98 | 67.20 | 1,637,894 | +0.22(+0.33%) |
Jul 13, 2015 | 67.18 | 67.26 | 66.83 | 66.98 | 2,045,995 | +0.82(+1.23%) |
Jul 10, 2015 | 66.54 | 66.67 | 65.94 | 66.17 | 1,161,570 | +0.31(+0.47%) |
Jul 09, 2015 | 66.67 | 67.03 | 65.86 | 65.86 | 1,502,744 | -0.08(-0.12%) |
Jul 08, 2015 | 66.42 | 66.99 | 65.91 | 65.94 | 1,823,075 | -1.12(-1.66%) |
Jul 07, 2015 | 67.03 | 67.16 | 66.04 | 67.05 | 1,685,108 | +0.27(+0.40%) |
Jul 06, 2015 | 66.55 | 67.15 | 66.09 | 66.78 | 1,630,048 | -0.48(-0.71%) |
Jul 02, 2015 | 67.62 | 67.26 | 67.26 | 67.26 | 829,458 | -0.09(-0.13%) |
Jul 01, 2015 | 67.78 | 67.80 | 67.09 | 67.35 | 1,185,707 | +0.18(+0.27%) |
Jun 30, 2015 | 67.88 | 68.23 | 66.92 | 67.17 | 1,764,221 | -0.16(-0.24%) |
Jun 29, 2015 | 67.75 | 67.92 | 67.25 | 67.33 | 1,927,272 | -0.85(-1.24%) |
Jun 26, 2015 | 68.11 | 68.32 | 67.74 | 68.18 | 1,714,468 | +0.26(+0.38%) |
Jun 25, 2015 | 68.59 | 68.59 | 67.73 | 67.92 | 954,181 | -0.40(-0.58%) |
Jun 24, 2015 | 68.63 | 68.74 | 68.05 | 68.32 | 1,127,298 | -0.30(-0.44%) |
Jun 23, 2015 | 69.06 | 69.19 | 68.60 | 68.62 | 1,400,908 | -0.40(-0.58%) |
Jun 22, 2015 | 68.95 | 69.12 | 68.57 | 69.01 | 2,087,168 | +0.28(+0.41%) |
Jun 19, 2015 | 69.19 | 69.27 | 68.73 | 68.74 | 2,108,948 | -0.44(-0.63%) |
Jun 18, 2015 | 68.75 | 69.54 | 68.70 | 69.17 | 1,406,106 | +0.45(+0.65%) |
Jun 17, 2015 | 68.92 | 69.04 | 68.28 | 68.73 | 2,136,779 | -0.08(-0.12%) |
Jun 16, 2015 | 68.45 | 68.89 | 68.35 | 68.81 | 1,526,580 | +0.02(+0.03%) |
Jun 15, 2015 | 68.88 | 69.04 | 68.18 | 68.79 | 1,917,660 | -0.82(-1.17%) |
Jun 12, 2015 | 69.72 | 70.21 | 69.38 | 69.60 | 2,695,784 | +0.21(+0.30%) |
Jun 11, 2015 | 69.23 | 69.49 | 69.14 | 69.39 | 1,656,759 | +0.46(+0.66%) |
Jun 10, 2015 | 68.47 | 69.31 | 68.30 | 68.93 | 1,056,594 | +0.58(+0.85%) |
Jun 09, 2015 | 68.40 | 68.75 | 68.18 | 68.36 | 1,262,848 | +0.02(+0.03%) |
Jun 08, 2015 | 68.81 | 68.92 | 68.32 | 68.34 | 964,134 | -0.52(-0.75%) |
Jun 05, 2015 | 68.77 | 68.98 | 68.40 | 68.86 | 2,162,602 | +0.06(+0.09%) |
Jun 04, 2015 | 68.54 | 68.87 | 67.99 | 68.80 | 2,832,554 | -0.04(-0.06%) |
Jun 03, 2015 | 69.10 | 69.13 | 68.73 | 68.84 | 2,277,460 | -0.15(-0.22%) |
Jun 02, 2015 | 68.59 | 69.45 | 68.35 | 68.98 | 2,201,916 | +0.25(+0.36%) |
Jun 01, 2015 | 68.78 | 69.01 | 68.14 | 68.74 | 1,303,861 | +0.21(+0.31%) |
May 29, 2015 | 69.03 | 69.24 | 68.34 | 68.53 | 2,025,685 | -0.66(-0.95%) |
May 28, 2015 | 69.15 | 69.44 | 68.79 | 69.18 | 1,094,898 | -0.08(-0.12%) |
May 27, 2015 | 68.71 | 69.42 | 68.39 | 69.26 | 1,241,174 | +0.93(+1.36%) |
May 26, 2015 | 68.80 | 68.81 | 68.21 | 68.34 | 946,487 | -0.68(-0.98%) |
May 22, 2015 | 70.08 | 69.01 | 69.01 | 69.01 | 1,158,069 | -0.25(-0.36%) |
May 21, 2015 | 69.09 | 69.61 | 68.71 | 69.26 | 1,132,518 | +0.18(+0.26%) |
May 20, 2015 | 69.55 | 69.64 | 68.94 | 69.08 | 1,573,299 | -0.40(-0.57%) |
May 19, 2015 | 70.28 | 70.37 | 69.26 | 69.48 | 1,993,558 | -0.76(-1.08%) |
May 18, 2015 | 70.24 | 70.58 | 70.08 | 70.24 | 1,608,364 | -0.41(-0.58%) |
May 15, 2015 | 69.84 | 70.67 | 69.78 | 70.65 | 3,021,511 | +0.73(+1.04%) |
May 14, 2015 | 69.23 | 69.95 | 68.73 | 69.92 | 2,632,028 | +2.05(+3.02%) |
May 13, 2015 | 67.35 | 68.19 | 67.06 | 67.87 | 1,969,488 | +0.60(+0.89%) |
May 12, 2015 | 66.91 | 67.52 | 66.68 | 67.27 | 1,471,850 | +0.35(+0.52%) |
May 11, 2015 | 67.05 | 67.57 | 66.84 | 66.92 | 1,630,697 | -0.27(-0.40%) |
May 08, 2015 | 67.69 | 68.08 | 67.11 | 67.19 | 1,593,970 | +0.30(+0.45%) |
May 07, 2015 | 66.58 | 67.16 | 66.35 | 66.89 | 1,562,541 | +0.32(+0.48%) |
May 06, 2015 | 65.77 | 66.57 | 65.23 | 66.57 | 3,502,185 | +0.99(+1.50%) |
May 05, 2015 | 66.44 | 66.73 | 65.55 | 65.59 | 1,595,211 | -1.06(-1.58%) |
May 04, 2015 | 66.72 | 67.13 | 66.44 | 66.64 | 1,267,593 | +0.04(+0.06%) |