Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 61.06 | 61.56 | 60.97 | 61.19 | 2,307,794 | +0.29(+0.47%) |
Jul 30, 2015 | 60.85 | 61.05 | 60.48 | 60.90 | 2,670,014 | -0.39(-0.63%) |
Jul 29, 2015 | 60.63 | 61.86 | 60.42 | 61.29 | 4,251,997 | +0.80(+1.32%) |
Jul 28, 2015 | 61.69 | 61.78 | 60.23 | 60.49 | 8,906,634 | -4.29(-6.62%) |
Jul 27, 2015 | 65.27 | 65.50 | 64.72 | 64.77 | 2,223,424 | -1.00(-1.52%) |
Jul 24, 2015 | 66.61 | 66.85 | 65.59 | 65.77 | 1,413,376 | -0.97(-1.45%) |
Jul 23, 2015 | 68.01 | 68.01 | 66.66 | 66.74 | 2,142,965 | -1.23(-1.80%) |
Jul 22, 2015 | 67.73 | 68.24 | 67.41 | 67.96 | 2,672,138 | +0.21(+0.31%) |
Jul 21, 2015 | 68.69 | 68.69 | 67.53 | 67.75 | 1,834,173 | -0.77(-1.12%) |
Jul 20, 2015 | 67.65 | 69.04 | 67.53 | 68.52 | 2,523,208 | +1.13(+1.67%) |
Jul 17, 2015 | 67.45 | 68.09 | 66.98 | 67.40 | 1,475,432 | -0.05(-0.07%) |
Jul 16, 2015 | 68.29 | 68.45 | 67.36 | 67.45 | 3,497,500 | +0.31(+0.46%) |
Jul 15, 2015 | 67.39 | 67.48 | 66.87 | 67.14 | 2,703,016 | -0.08(-0.12%) |
Jul 14, 2015 | 67.06 | 67.36 | 67.00 | 67.22 | 1,637,536 | +0.22(+0.33%) |
Jul 13, 2015 | 67.20 | 67.28 | 66.85 | 67.00 | 2,045,548 | +0.82(+1.23%) |
Jul 10, 2015 | 66.56 | 66.69 | 65.95 | 66.18 | 1,161,316 | +0.31(+0.47%) |
Jul 09, 2015 | 66.69 | 67.05 | 65.87 | 65.87 | 1,502,415 | -0.08(-0.12%) |
Jul 08, 2015 | 66.44 | 67.01 | 65.92 | 65.95 | 1,822,676 | -1.12(-1.66%) |
Jul 07, 2015 | 67.05 | 67.18 | 66.05 | 67.07 | 1,684,740 | +0.27(+0.40%) |
Jul 06, 2015 | 66.57 | 67.17 | 66.10 | 66.80 | 1,629,692 | -0.48(-0.71%) |
Jul 02, 2015 | 67.63 | 67.28 | 67.28 | 67.28 | 829,276 | -0.09(-0.13%) |
Jul 01, 2015 | 67.79 | 67.81 | 67.10 | 67.37 | 1,185,448 | +0.18(+0.27%) |
Jun 30, 2015 | 67.89 | 68.24 | 66.94 | 67.19 | 1,763,835 | -0.16(-0.24%) |
Jun 29, 2015 | 67.76 | 67.93 | 67.26 | 67.35 | 1,926,851 | -0.85(-1.24%) |
Jun 26, 2015 | 68.12 | 68.34 | 67.75 | 68.19 | 1,714,094 | +0.26(+0.38%) |
Jun 25, 2015 | 68.60 | 68.60 | 67.74 | 67.93 | 953,973 | -0.40(-0.58%) |
Jun 24, 2015 | 68.64 | 68.75 | 68.06 | 68.33 | 1,127,051 | -0.30(-0.44%) |
Jun 23, 2015 | 69.08 | 69.21 | 68.61 | 68.63 | 1,400,602 | -0.40(-0.58%) |
Jun 22, 2015 | 68.97 | 69.14 | 68.58 | 69.03 | 2,086,712 | +0.28(+0.41%) |
Jun 19, 2015 | 69.21 | 69.29 | 68.74 | 68.75 | 2,108,487 | -0.44(-0.63%) |
Jun 18, 2015 | 68.76 | 69.56 | 68.71 | 69.19 | 1,405,799 | +0.45(+0.65%) |
Jun 17, 2015 | 68.94 | 69.06 | 68.30 | 68.74 | 2,136,312 | -0.08(-0.12%) |
Jun 16, 2015 | 68.46 | 68.90 | 68.36 | 68.82 | 1,526,246 | +0.02(+0.03%) |
Jun 15, 2015 | 68.89 | 69.06 | 68.19 | 68.80 | 1,917,241 | -0.82(-1.17%) |
Jun 12, 2015 | 69.74 | 70.23 | 69.40 | 69.62 | 2,695,195 | +0.21(+0.30%) |
Jun 11, 2015 | 69.25 | 69.51 | 69.16 | 69.41 | 1,656,397 | +0.46(+0.66%) |
Jun 10, 2015 | 68.48 | 69.33 | 68.31 | 68.95 | 1,056,363 | +0.58(+0.85%) |
Jun 09, 2015 | 68.41 | 68.76 | 68.19 | 68.37 | 1,262,572 | +0.02(+0.03%) |
Jun 08, 2015 | 68.82 | 68.93 | 68.34 | 68.35 | 963,923 | -0.52(-0.75%) |
Jun 05, 2015 | 68.78 | 69.00 | 68.41 | 68.87 | 2,162,129 | +0.06(+0.09%) |
Jun 04, 2015 | 68.55 | 68.88 | 68.01 | 68.81 | 2,831,936 | -0.04(-0.06%) |
Jun 03, 2015 | 69.12 | 69.15 | 68.74 | 68.85 | 2,276,962 | -0.15(-0.22%) |
Jun 02, 2015 | 68.60 | 69.47 | 68.36 | 69.00 | 2,201,435 | +0.25(+0.36%) |
Jun 01, 2015 | 68.79 | 69.03 | 68.15 | 68.75 | 1,303,576 | +0.21(+0.31%) |
May 29, 2015 | 69.05 | 69.26 | 68.35 | 68.54 | 2,025,242 | -0.66(-0.95%) |
May 28, 2015 | 69.17 | 69.46 | 68.80 | 69.20 | 1,094,659 | -0.08(-0.12%) |
May 27, 2015 | 68.72 | 69.44 | 68.40 | 69.28 | 1,240,903 | +0.93(+1.36%) |
May 26, 2015 | 68.81 | 68.83 | 68.22 | 68.35 | 946,280 | -0.68(-0.98%) |
May 22, 2015 | 70.10 | 69.03 | 69.03 | 69.03 | 1,157,816 | -0.25(-0.36%) |
May 21, 2015 | 69.11 | 69.63 | 68.72 | 69.28 | 1,132,270 | +0.18(+0.26%) |
May 20, 2015 | 69.57 | 69.66 | 68.96 | 69.10 | 1,572,955 | -0.40(-0.57%) |
May 19, 2015 | 70.30 | 70.39 | 69.28 | 69.50 | 1,993,123 | -0.76(-1.08%) |
May 18, 2015 | 70.26 | 70.59 | 70.10 | 70.26 | 1,608,013 | -0.41(-0.58%) |
May 15, 2015 | 69.86 | 70.68 | 69.80 | 70.66 | 3,020,851 | +0.73(+1.04%) |
May 14, 2015 | 69.25 | 69.97 | 68.74 | 69.94 | 2,631,453 | +2.05(+3.02%) |
May 13, 2015 | 67.37 | 68.20 | 67.08 | 67.88 | 1,969,057 | +0.60(+0.89%) |
May 12, 2015 | 66.93 | 67.53 | 66.70 | 67.29 | 1,471,528 | +0.35(+0.52%) |
May 11, 2015 | 67.07 | 67.58 | 66.86 | 66.94 | 1,630,341 | -0.27(-0.40%) |
May 08, 2015 | 67.70 | 68.09 | 67.13 | 67.21 | 1,593,622 | +0.30(+0.45%) |
May 07, 2015 | 66.60 | 67.18 | 66.37 | 66.91 | 1,562,200 | +0.32(+0.48%) |
May 06, 2015 | 65.78 | 66.59 | 65.24 | 66.59 | 3,501,420 | +0.99(+1.50%) |
May 05, 2015 | 66.46 | 66.75 | 65.56 | 65.60 | 1,594,862 | -1.06(-1.58%) |
May 04, 2015 | 66.74 | 67.15 | 66.46 | 66.66 | 1,267,316 | +0.04(+0.06%) |