Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 67.05 | 67.21 | 66.48 | 66.57 | 2,302,122 | +0.37(+0.55%) |
Jul 30, 2015 | 66.13 | 66.32 | 65.67 | 66.20 | 1,525,087 | -0.33(-0.49%) |
Jul 29, 2015 | 66.47 | 66.72 | 66.40 | 66.53 | 2,325,988 | +0.58(+0.88%) |
Jul 28, 2015 | 65.59 | 65.97 | 65.28 | 65.95 | 2,171,404 | +0.80(+1.23%) |
Jul 27, 2015 | 65.75 | 65.77 | 65.00 | 65.15 | 2,639,665 | -0.17(-0.26%) |
Jul 24, 2015 | 66.28 | 66.35 | 65.18 | 65.32 | 2,028,045 | -0.80(-1.21%) |
Jul 23, 2015 | 66.48 | 66.48 | 65.88 | 66.12 | 4,065,252 | +1.12(+1.73%) |
Jul 22, 2015 | 65.90 | 65.95 | 64.80 | 65.00 | 4,750,343 | -1.55(-2.32%) |
Jul 21, 2015 | 67.10 | 67.23 | 66.01 | 66.54 | 4,868,238 | -1.55(-2.27%) |
Jul 20, 2015 | 68.48 | 68.55 | 67.81 | 68.09 | 3,472,410 | +0.20(+0.29%) |
Jul 17, 2015 | 67.47 | 67.89 | 67.45 | 67.89 | 1,937,567 | -0.01(-0.01%) |
Jul 16, 2015 | 67.74 | 68.08 | 67.65 | 67.90 | 2,597,473 | +1.00(+1.50%) |
Jul 15, 2015 | 67.47 | 67.51 | 66.74 | 66.90 | 3,265,760 | -1.07(-1.57%) |
Jul 14, 2015 | 67.47 | 68.01 | 67.33 | 67.96 | 2,856,676 | +1.16(+1.74%) |
Jul 13, 2015 | 67.10 | 67.15 | 66.57 | 66.80 | 3,625,420 | +0.57(+0.86%) |
Jul 10, 2015 | 66.65 | 66.70 | 66.08 | 66.23 | 3,864,046 | +2.05(+3.20%) |
Jul 09, 2015 | 64.81 | 65.04 | 64.16 | 64.18 | 2,595,214 | +0.64(+1.00%) |
Jul 08, 2015 | 63.79 | 64.02 | 63.36 | 63.54 | 2,588,952 | -0.09(-0.14%) |
Jul 07, 2015 | 63.30 | 63.73 | 62.49 | 63.63 | 3,933,953 | +0.35(+0.56%) |
Jul 06, 2015 | 62.58 | 63.51 | 62.52 | 63.28 | 3,055,152 | -0.76(-1.18%) |
Jul 02, 2015 | 64.05 | 64.03 | 64.03 | 64.03 | 5,845,926 | +0.82(+1.30%) |
Jul 01, 2015 | 63.14 | 63.70 | 63.02 | 63.21 | 10,241,870 | +0.12(+0.18%) |
Jun 30, 2015 | 63.82 | 63.82 | 62.78 | 63.10 | 8,703,434 | -0.12(-0.19%) |
Jun 29, 2015 | 63.99 | 64.12 | 63.16 | 63.22 | 2,595,018 | -0.89(-1.39%) |
Jun 26, 2015 | 64.48 | 64.70 | 63.94 | 64.11 | 2,355,484 | -0.58(-0.89%) |
Jun 25, 2015 | 65.02 | 65.25 | 64.61 | 64.69 | 1,545,114 | -0.52(-0.80%) |
Jun 24, 2015 | 65.09 | 65.78 | 65.09 | 65.21 | 1,385,872 | -0.74(-1.12%) |
Jun 23, 2015 | 65.88 | 66.15 | 65.80 | 65.95 | 1,557,152 | +0.42(+0.65%) |
Jun 22, 2015 | 65.34 | 65.86 | 65.20 | 65.52 | 1,992,169 | +1.24(+1.93%) |
Jun 19, 2015 | 64.79 | 64.85 | 64.05 | 64.28 | 4,082,636 | -0.88(-1.35%) |
Jun 18, 2015 | 64.61 | 65.45 | 64.59 | 65.16 | 2,077,154 | +0.30(+0.46%) |
Jun 17, 2015 | 64.68 | 64.99 | 64.46 | 64.87 | 1,598,689 | -0.07(-0.11%) |
Jun 16, 2015 | 65.00 | 65.12 | 64.62 | 64.94 | 2,028,241 | +0.71(+1.10%) |
Jun 15, 2015 | 63.66 | 64.34 | 63.55 | 64.23 | 2,244,080 | -1.10(-1.68%) |
Jun 12, 2015 | 65.51 | 65.58 | 65.13 | 65.33 | 1,168,954 | -0.60(-0.91%) |
Jun 11, 2015 | 65.96 | 66.07 | 65.45 | 65.93 | 1,277,196 | +0.08(+0.13%) |
Jun 10, 2015 | 65.51 | 66.02 | 65.23 | 65.85 | 1,929,132 | +1.34(+2.08%) |
Jun 09, 2015 | 64.49 | 64.71 | 64.29 | 64.51 | 1,575,677 | -0.58(-0.89%) |
Jun 08, 2015 | 65.00 | 65.25 | 64.80 | 65.09 | 1,502,605 | -0.01(-0.02%) |
Jun 05, 2015 | 64.69 | 65.23 | 64.58 | 65.10 | 2,047,194 | -1.02(-1.54%) |
Jun 04, 2015 | 66.16 | 66.66 | 65.82 | 66.12 | 1,343,006 | -0.41(-0.62%) |
Jun 03, 2015 | 66.55 | 66.97 | 66.44 | 66.53 | 1,337,979 | +0.48(+0.73%) |
Jun 02, 2015 | 66.15 | 66.32 | 65.92 | 66.05 | 1,299,454 | -0.22(-0.33%) |
Jun 01, 2015 | 66.62 | 66.68 | 65.97 | 66.27 | 1,521,303 | +0.35(+0.54%) |
May 29, 2015 | 66.79 | 67.09 | 65.61 | 65.91 | 3,349,470 | -0.98(-1.46%) |
May 28, 2015 | 66.65 | 66.94 | 66.41 | 66.89 | 1,032,192 | +0.46(+0.70%) |
May 27, 2015 | 65.98 | 66.55 | 65.93 | 66.43 | 1,245,444 | +1.10(+1.69%) |
May 26, 2015 | 66.15 | 66.16 | 65.30 | 65.32 | 1,784,613 | -1.31(-1.96%) |
May 22, 2015 | 66.70 | 66.63 | 66.63 | 66.63 | 961,774 | -0.60(-0.90%) |
May 21, 2015 | 67.05 | 67.43 | 66.89 | 67.24 | 2,202,928 | +0.83(+1.25%) |
May 20, 2015 | 66.20 | 66.58 | 66.12 | 66.41 | 1,534,432 | -0.19(-0.29%) |
May 19, 2015 | 66.67 | 66.91 | 66.54 | 66.60 | 1,175,700 | -0.17(-0.25%) |
May 18, 2015 | 66.96 | 67.08 | 66.58 | 66.77 | 1,747,680 | +0.20(+0.30%) |
May 15, 2015 | 66.25 | 66.70 | 66.07 | 66.57 | 1,794,817 | -0.10(-0.14%) |
May 14, 2015 | 66.83 | 66.86 | 66.40 | 66.67 | 1,517,133 | +0.79(+1.20%) |
May 13, 2015 | 66.00 | 66.29 | 65.81 | 65.88 | 1,471,778 | +0.17(+0.26%) |
May 12, 2015 | 65.59 | 65.94 | 65.41 | 65.70 | 1,762,853 | -0.01(-0.02%) |
May 11, 2015 | 65.39 | 66.09 | 65.38 | 65.72 | 1,513,126 | -0.32(-0.49%) |
May 08, 2015 | 65.89 | 66.41 | 65.88 | 66.04 | 1,401,889 | +0.87(+1.33%) |
May 07, 2015 | 65.30 | 65.52 | 65.08 | 65.17 | 1,741,806 | -0.04(-0.06%) |
May 06, 2015 | 65.48 | 65.97 | 64.95 | 65.21 | 1,960,476 | -0.35(-0.53%) |
May 05, 2015 | 66.86 | 66.90 | 65.47 | 65.56 | 2,031,486 | -0.92(-1.39%) |
May 04, 2015 | 66.26 | 66.56 | 66.16 | 66.48 | 2,037,178 | +0.17(+0.25%) |