Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 63.29 | 63.58 | 62.59 | 62.86 | 1,486,599 | -0.21(-0.33%) |
Jul 30, 2015 | 63.67 | 63.83 | 62.84 | 63.07 | 1,614,783 | -0.67(-1.05%) |
Jul 29, 2015 | 63.17 | 63.86 | 62.45 | 63.74 | 1,355,125 | +0.52(+0.82%) |
Jul 28, 2015 | 61.29 | 63.73 | 61.25 | 63.22 | 2,047,675 | +2.05(+3.35%) |
Jul 27, 2015 | 60.79 | 61.44 | 59.86 | 61.17 | 2,211,511 | -0.07(-0.11%) |
Jul 24, 2015 | 62.07 | 62.75 | 60.48 | 61.24 | 1,991,789 | -0.76(-1.23%) |
Jul 23, 2015 | 63.29 | 64.82 | 61.90 | 62.00 | 1,953,990 | -0.86(-1.37%) |
Jul 22, 2015 | 62.45 | 63.27 | 62.22 | 62.86 | 1,463,106 | +0.09(+0.14%) |
Jul 21, 2015 | 63.43 | 63.74 | 62.34 | 62.77 | 1,415,830 | -0.59(-0.93%) |
Jul 20, 2015 | 62.90 | 63.73 | 62.77 | 63.36 | 888,839 | +0.42(+0.67%) |
Jul 17, 2015 | 62.90 | 63.17 | 62.26 | 62.94 | 1,360,216 | +0.16(+0.25%) |
Jul 16, 2015 | 63.31 | 63.57 | 62.28 | 62.78 | 1,372,447 | -0.64(-1.01%) |
Jul 15, 2015 | 63.77 | 64.10 | 63.31 | 63.42 | 1,427,143 | -0.50(-0.78%) |
Jul 14, 2015 | 64.21 | 64.40 | 63.68 | 63.92 | 1,127,357 | -0.19(-0.30%) |
Jul 13, 2015 | 63.44 | 64.48 | 63.39 | 64.11 | 1,311,817 | +1.12(+1.77%) |
Jul 10, 2015 | 63.23 | 63.48 | 62.17 | 62.99 | 2,090,214 | +0.53(+0.86%) |
Jul 09, 2015 | 64.81 | 65.20 | 62.39 | 62.46 | 2,206,394 | -1.51(-2.36%) |
Jul 08, 2015 | 65.04 | 65.63 | 63.83 | 63.97 | 1,399,612 | -1.71(-2.60%) |
Jul 07, 2015 | 64.73 | 65.94 | 63.25 | 65.68 | 2,141,490 | +1.38(+2.15%) |
Jul 06, 2015 | 64.87 | 65.55 | 63.95 | 64.30 | 1,855,760 | -0.88(-1.34%) |
Jul 02, 2015 | 64.92 | 65.17 | 65.17 | 65.17 | 1,365,700 | +0.12(+0.19%) |
Jul 01, 2015 | 65.69 | 65.99 | 64.75 | 65.05 | 1,462,912 | -0.25(-0.38%) |
Jun 30, 2015 | 65.46 | 65.47 | 64.25 | 65.30 | 1,688,326 | +0.50(+0.77%) |
Jun 29, 2015 | 66.50 | 66.71 | 64.73 | 64.80 | 1,616,689 | -2.29(-3.41%) |
Jun 26, 2015 | 67.14 | 68.48 | 66.60 | 67.09 | 10,089,356 | -0.47(-0.70%) |
Jun 25, 2015 | 67.67 | 68.13 | 67.20 | 67.56 | 1,415,360 | +0.14(+0.21%) |
Jun 24, 2015 | 68.83 | 68.88 | 67.38 | 67.42 | 1,638,848 | -1.38(-2.01%) |
Jun 23, 2015 | 66.72 | 68.83 | 66.34 | 68.80 | 4,439,561 | +2.46(+3.71%) |
Jun 22, 2015 | 66.37 | 66.91 | 66.00 | 66.34 | 1,753,931 | +0.35(+0.53%) |
Jun 19, 2015 | 66.00 | 66.75 | 65.70 | 65.99 | 3,001,280 | -0.62(-0.93%) |
Jun 18, 2015 | 67.08 | 67.64 | 66.59 | 66.61 | 1,467,496 | -0.32(-0.48%) |
Jun 17, 2015 | 67.24 | 67.55 | 66.64 | 66.93 | 1,555,430 | -0.33(-0.49%) |
Jun 16, 2015 | 67.00 | 67.63 | 66.61 | 67.26 | 1,411,882 | +0.44(+0.66%) |
Jun 15, 2015 | 66.29 | 67.46 | 65.82 | 66.82 | 1,831,132 | +0.34(+0.51%) |
Jun 12, 2015 | 65.60 | 66.72 | 65.51 | 66.48 | 1,945,460 | +0.41(+0.62%) |
Jun 11, 2015 | 65.55 | 66.18 | 64.76 | 66.07 | 4,759,530 | -0.70(-1.05%) |
Jun 10, 2015 | 68.55 | 68.62 | 65.70 | 66.77 | 5,547,262 | -1.50(-2.20%) |
Jun 09, 2015 | 65.71 | 68.35 | 65.00 | 68.27 | 15,995,899 | +6.75(+10.97%) |
Jun 08, 2015 | 63.50 | 63.73 | 60.78 | 61.52 | 5,431,900 | -2.28(-3.57%) |
Jun 05, 2015 | 61.93 | 64.05 | 61.80 | 63.80 | 3,550,145 | +2.45(+3.99%) |
Jun 04, 2015 | 60.70 | 61.84 | 60.05 | 61.35 | 1,395,572 | +0.08(+0.13%) |
Jun 03, 2015 | 60.02 | 61.77 | 59.32 | 61.27 | 2,322,559 | +1.47(+2.46%) |
Jun 02, 2015 | 60.33 | 60.65 | 58.25 | 59.80 | 3,876,453 | -0.18(-0.30%) |
Jun 01, 2015 | 60.29 | 60.99 | 59.71 | 59.98 | 2,097,157 | +0.19(+0.32%) |
May 29, 2015 | 61.09 | 61.65 | 59.60 | 59.79 | 2,754,855 | -1.44(-2.35%) |
May 28, 2015 | 61.16 | 61.75 | 60.91 | 61.23 | 1,266,073 | +0.11(+0.19%) |
May 27, 2015 | 59.75 | 61.73 | 59.30 | 61.12 | 1,985,831 | +0.84(+1.40%) |
May 26, 2015 | 60.32 | 61.28 | 59.79 | 60.27 | 2,050,019 | -0.89(-1.46%) |
May 22, 2015 | 60.52 | 61.16 | 61.16 | 61.16 | 2,901,000 | +0.66(+1.09%) |
May 21, 2015 | 61.44 | 61.57 | 60.07 | 60.50 | 3,704,642 | -1.41(-2.28%) |
May 20, 2015 | 62.87 | 62.91 | 60.96 | 61.91 | 2,346,643 | -1.09(-1.73%) |
May 19, 2015 | 64.31 | 64.95 | 62.97 | 63.00 | 1,962,257 | -1.58(-2.45%) |
May 18, 2015 | 64.13 | 65.36 | 64.10 | 64.58 | 1,340,547 | +0.09(+0.15%) |
May 15, 2015 | 65.32 | 65.56 | 64.45 | 64.49 | 996,539 | -0.71(-1.09%) |
May 14, 2015 | 64.41 | 65.65 | 63.58 | 65.20 | 1,186,010 | +0.79(+1.23%) |
May 13, 2015 | 64.69 | 65.14 | 64.05 | 64.41 | 1,089,358 | -0.29(-0.45%) |
May 12, 2015 | 65.53 | 65.53 | 63.83 | 64.70 | 1,253,965 | -0.97(-1.48%) |
May 11, 2015 | 65.49 | 66.18 | 65.02 | 65.67 | 1,161,027 | +0.18(+0.27%) |
May 08, 2015 | 65.57 | 66.28 | 65.32 | 65.49 | 837,441 | +0.18(+0.28%) |
May 07, 2015 | 64.87 | 66.00 | 64.57 | 65.31 | 1,088,811 | +0.28(+0.42%) |
May 06, 2015 | 64.72 | 65.14 | 64.05 | 65.03 | 1,356,580 | +0.72(+1.13%) |
May 05, 2015 | 64.57 | 65.10 | 64.03 | 64.31 | 1,237,590 | -0.45(-0.69%) |
May 04, 2015 | 64.10 | 64.91 | 63.42 | 64.76 | 2,053,757 | +1.19(+1.87%) |