Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 68.61 | 69.96 | 67.83 | 68.78 | 5,458,605 | -1.19(-1.70%) |
Jul 30, 2015 | 67.81 | 70.20 | 66.77 | 69.97 | 5,292,114 | +2.06(+3.04%) |
Jul 29, 2015 | 66.07 | 68.28 | 65.34 | 67.90 | 5,255,500 | +2.08(+3.17%) |
Jul 28, 2015 | 63.40 | 66.22 | 63.26 | 65.82 | 3,439,787 | +2.09(+3.29%) |
Jul 27, 2015 | 62.36 | 63.76 | 61.14 | 63.72 | 3,241,035 | -0.15(-0.23%) |
Jul 24, 2015 | 65.02 | 65.34 | 62.44 | 63.87 | 3,927,495 | -1.35(-2.06%) |
Jul 23, 2015 | 67.26 | 67.79 | 64.97 | 65.22 | 4,967,290 | -1.77(-2.64%) |
Jul 22, 2015 | 67.86 | 68.21 | 66.80 | 66.98 | 3,487,765 | -0.84(-1.24%) |
Jul 21, 2015 | 66.07 | 68.05 | 65.82 | 67.82 | 2,798,429 | +1.82(+2.77%) |
Jul 20, 2015 | 65.57 | 66.22 | 64.35 | 66.00 | 2,784,859 | +0.17(+0.26%) |
Jul 17, 2015 | 66.48 | 66.88 | 64.95 | 65.83 | 1,944,638 | -1.06(-1.58%) |
Jul 16, 2015 | 67.92 | 67.93 | 66.32 | 66.88 | 1,579,049 | -0.04(-0.06%) |
Jul 15, 2015 | 68.27 | 68.58 | 66.56 | 66.92 | 2,061,628 | -1.40(-2.04%) |
Jul 14, 2015 | 67.35 | 68.81 | 67.13 | 68.32 | 2,431,139 | +1.18(+1.75%) |
Jul 13, 2015 | 65.57 | 67.87 | 65.15 | 67.14 | 4,182,005 | +1.69(+2.57%) |
Jul 10, 2015 | 64.50 | 66.02 | 63.03 | 65.46 | 4,663,273 | +1.11(+1.72%) |
Jul 09, 2015 | 65.96 | 66.60 | 64.33 | 64.35 | 2,187,078 | -0.64(-0.98%) |
Jul 08, 2015 | 66.58 | 66.81 | 64.35 | 64.99 | 2,768,128 | -2.15(-3.21%) |
Jul 07, 2015 | 67.46 | 67.54 | 64.43 | 67.14 | 4,734,502 | +0.34(+0.51%) |
Jul 06, 2015 | 67.70 | 68.54 | 66.55 | 66.80 | 3,531,087 | -1.78(-2.59%) |
Jul 02, 2015 | 67.98 | 68.58 | 68.58 | 68.58 | 1,442,694 | +0.04(+0.06%) |
Jul 01, 2015 | 68.54 | 69.49 | 67.45 | 68.54 | 3,178,011 | -0.53(-0.77%) |
Jun 30, 2015 | 68.26 | 69.71 | 67.19 | 69.07 | 2,793,500 | +0.77(+1.12%) |
Jun 29, 2015 | 69.59 | 70.04 | 67.63 | 68.30 | 4,151,456 | -1.75(-2.49%) |
Jun 26, 2015 | 70.09 | 70.86 | 69.06 | 70.05 | 6,689,085 | -0.29(-0.41%) |
Jun 25, 2015 | 71.11 | 72.60 | 70.17 | 70.33 | 1,675,386 | -1.37(-1.91%) |
Jun 24, 2015 | 72.99 | 73.21 | 71.56 | 71.70 | 2,695,989 | -1.27(-1.74%) |
Jun 23, 2015 | 70.18 | 74.27 | 70.02 | 72.97 | 5,913,131 | +2.66(+3.79%) |
Jun 22, 2015 | 70.44 | 71.75 | 69.82 | 70.30 | 2,598,317 | +0.39(+0.56%) |
Jun 19, 2015 | 69.87 | 70.60 | 69.46 | 69.92 | 3,332,310 | -0.12(-0.17%) |
Jun 18, 2015 | 70.76 | 70.79 | 69.81 | 70.04 | 2,099,751 | -0.42(-0.59%) |
Jun 17, 2015 | 71.19 | 71.62 | 70.15 | 70.45 | 1,383,495 | -0.40(-0.56%) |
Jun 16, 2015 | 70.47 | 71.31 | 70.47 | 70.85 | 1,075,457 | +0.54(+0.77%) |
Jun 15, 2015 | 70.30 | 71.50 | 70.03 | 70.31 | 2,040,974 | -0.89(-1.25%) |
Jun 12, 2015 | 71.88 | 72.55 | 71.04 | 71.20 | 1,551,857 | -0.91(-1.26%) |
Jun 11, 2015 | 71.00 | 72.50 | 70.25 | 72.11 | 3,779,497 | +1.95(+2.79%) |
Jun 10, 2015 | 71.28 | 71.28 | 69.72 | 70.16 | 1,777,853 | +0.32(+0.46%) |
Jun 09, 2015 | 70.89 | 71.57 | 69.63 | 69.84 | 1,855,746 | -0.91(-1.28%) |
Jun 08, 2015 | 71.20 | 72.04 | 70.47 | 70.74 | 2,214,676 | -0.67(-0.94%) |
Jun 05, 2015 | 69.61 | 72.50 | 69.61 | 71.41 | 3,985,499 | +1.61(+2.30%) |
Jun 04, 2015 | 70.53 | 71.32 | 68.78 | 69.81 | 8,055,852 | -2.04(-2.85%) |
Jun 03, 2015 | 74.04 | 74.04 | 70.97 | 71.85 | 4,465,973 | -1.85(-2.52%) |
Jun 02, 2015 | 74.69 | 74.89 | 73.36 | 73.71 | 1,970,654 | -1.15(-1.53%) |
Jun 01, 2015 | 75.54 | 75.92 | 74.59 | 74.85 | 1,756,580 | -0.77(-1.02%) |
May 29, 2015 | 74.98 | 76.77 | 74.79 | 75.62 | 1,720,486 | -0.02(-0.03%) |
May 28, 2015 | 75.30 | 75.89 | 74.60 | 75.64 | 2,784,543 | -0.01(-0.01%) |
May 27, 2015 | 75.04 | 76.10 | 74.19 | 75.65 | 1,805,620 | +0.62(+0.82%) |
May 26, 2015 | 74.54 | 75.43 | 74.13 | 75.03 | 3,162,499 | +0.06(+0.08%) |
May 22, 2015 | 75.69 | 74.97 | 74.97 | 74.97 | 2,633,590 | -1.81(-2.36%) |
May 21, 2015 | 76.30 | 76.89 | 76.10 | 76.79 | 1,364,790 | +0.67(+0.88%) |
May 20, 2015 | 75.43 | 76.20 | 74.78 | 76.12 | 1,571,240 | +0.40(+0.53%) |
May 19, 2015 | 76.29 | 77.26 | 75.72 | 75.72 | 2,178,421 | -1.18(-1.53%) |
May 18, 2015 | 74.38 | 76.90 | 74.38 | 76.90 | 2,887,798 | +1.25(+1.65%) |
May 15, 2015 | 74.94 | 75.77 | 74.60 | 75.65 | 1,763,338 | +0.85(+1.13%) |
May 14, 2015 | 75.36 | 75.58 | 74.29 | 74.80 | 1,584,883 | -0.02(-0.03%) |
May 13, 2015 | 75.72 | 76.42 | 74.30 | 74.82 | 2,755,340 | -0.99(-1.30%) |
May 12, 2015 | 77.04 | 77.04 | 75.45 | 75.81 | 1,372,293 | -1.49(-1.92%) |
May 11, 2015 | 77.78 | 77.78 | 76.03 | 77.30 | 1,700,017 | -0.49(-0.63%) |
May 08, 2015 | 76.77 | 78.03 | 75.78 | 77.78 | 1,418,605 | +1.32(+1.72%) |
May 07, 2015 | 73.82 | 76.67 | 73.82 | 76.47 | 1,416,345 | +1.42(+1.89%) |
May 06, 2015 | 75.15 | 76.05 | 74.31 | 75.05 | 1,547,412 | -0.26(-0.34%) |
May 05, 2015 | 76.54 | 77.29 | 75.09 | 75.31 | 1,923,635 | -1.40(-1.82%) |
May 04, 2015 | 76.98 | 77.29 | 76.27 | 76.71 | 1,359,186 | -0.92(-1.18%) |