Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.85 | 63.01 | 60.44 | 60.76 | 27,760,562 | -3.12(-4.89%) |
Jul 30, 2015 | 64.17 | 64.42 | 63.69 | 63.88 | 9,371,279 | -0.15(-0.24%) |
Jul 29, 2015 | 63.16 | 64.14 | 62.79 | 64.04 | 14,302,195 | +0.58(+0.92%) |
Jul 28, 2015 | 61.43 | 63.65 | 61.41 | 63.45 | 16,799,304 | +2.24(+3.66%) |
Jul 27, 2015 | 61.71 | 61.87 | 60.94 | 61.21 | 15,060,905 | -1.00(-1.61%) |
Jul 24, 2015 | 63.71 | 63.71 | 62.04 | 62.22 | 16,249,179 | -1.61(-2.52%) |
Jul 23, 2015 | 64.26 | 64.60 | 63.66 | 63.82 | 10,718,611 | -0.39(-0.61%) |
Jul 22, 2015 | 64.21 | 64.78 | 64.06 | 64.21 | 13,582,929 | -0.27(-0.42%) |
Jul 21, 2015 | 63.86 | 64.65 | 63.86 | 64.48 | 10,255,502 | +0.66(+1.03%) |
Jul 20, 2015 | 64.07 | 64.20 | 63.58 | 63.82 | 8,763,528 | -0.14(-0.23%) |
Jul 17, 2015 | 64.71 | 64.82 | 63.80 | 63.97 | 11,961,707 | -0.91(-1.41%) |
Jul 16, 2015 | 64.74 | 65.05 | 64.48 | 64.88 | 9,352,764 | +0.16(+0.25%) |
Jul 15, 2015 | 65.26 | 65.72 | 64.47 | 64.72 | 9,449,147 | -0.90(-1.37%) |
Jul 14, 2015 | 64.83 | 65.78 | 64.82 | 65.61 | 7,599,330 | +0.65(+1.00%) |
Jul 13, 2015 | 64.76 | 65.16 | 64.65 | 64.96 | 7,336,536 | +0.13(+0.20%) |
Jul 10, 2015 | 64.91 | 65.20 | 64.60 | 64.83 | 8,201,326 | +0.43(+0.67%) |
Jul 09, 2015 | 65.17 | 65.38 | 64.39 | 64.40 | 11,516,779 | +0.15(+0.24%) |
Jul 08, 2015 | 64.96 | 65.30 | 64.04 | 64.25 | 11,240,414 | -1.17(-1.79%) |
Jul 07, 2015 | 64.83 | 65.57 | 64.21 | 65.42 | 17,142,314 | +0.34(+0.53%) |
Jul 06, 2015 | 65.28 | 65.62 | 64.88 | 65.08 | 12,146,476 | -0.76(-1.15%) |
Jul 02, 2015 | 66.17 | 65.83 | 65.83 | 65.83 | 9,347,651 | -0.15(-0.23%) |
Jul 01, 2015 | 66.13 | 66.35 | 65.61 | 65.99 | 10,623,372 | -0.26(-0.39%) |
Jun 30, 2015 | 66.92 | 67.06 | 66.08 | 66.25 | 14,453,280 | -0.15(-0.23%) |
Jun 29, 2015 | 66.95 | 67.27 | 66.34 | 66.40 | 12,762,265 | -1.31(-1.94%) |
Jun 26, 2015 | 67.46 | 67.77 | 67.17 | 67.71 | 14,584,866 | +0.18(+0.26%) |
Jun 25, 2015 | 68.29 | 68.44 | 67.50 | 67.53 | 8,823,322 | -0.64(-0.94%) |
Jun 24, 2015 | 68.66 | 69.13 | 68.17 | 68.17 | 10,851,617 | -0.56(-0.82%) |
Jun 23, 2015 | 68.64 | 68.97 | 68.35 | 68.73 | 8,297,247 | -0.14(-0.20%) |
Jun 22, 2015 | 68.55 | 68.92 | 68.24 | 68.87 | 9,342,806 | +0.56(+0.82%) |
Jun 19, 2015 | 68.48 | 68.79 | 68.30 | 68.31 | 15,307,900 | -0.54(-0.78%) |
Jun 18, 2015 | 68.85 | 69.29 | 68.77 | 68.84 | 10,437,605 | +0.34(+0.49%) |
Jun 17, 2015 | 69.24 | 69.47 | 68.34 | 68.51 | 11,983,058 | -0.19(-0.28%) |
Jun 16, 2015 | 68.12 | 68.98 | 67.85 | 68.70 | 12,761,924 | +0.52(+0.76%) |
Jun 15, 2015 | 68.29 | 68.61 | 68.09 | 68.18 | 8,996,339 | -0.40(-0.58%) |
Jun 12, 2015 | 69.03 | 69.14 | 68.42 | 68.58 | 9,429,854 | -0.86(-1.24%) |
Jun 11, 2015 | 69.95 | 70.18 | 69.32 | 69.44 | 8,129,927 | -0.49(-0.70%) |
Jun 10, 2015 | 70.40 | 70.40 | 69.71 | 69.93 | 11,048,273 | +0.97(+1.40%) |
Jun 09, 2015 | 69.15 | 69.53 | 68.82 | 68.96 | 10,422,141 | +0.00(+0.00%) |
Jun 08, 2015 | 69.56 | 69.63 | 68.64 | 68.96 | 11,955,891 | -0.80(-1.15%) |
Jun 05, 2015 | 69.48 | 70.80 | 69.36 | 69.76 | 8,855,193 | +0.14(+0.20%) |
Jun 04, 2015 | 69.97 | 70.30 | 69.34 | 69.63 | 10,041,886 | -0.54(-0.76%) |
Jun 03, 2015 | 70.32 | 70.99 | 70.13 | 70.16 | 7,535,454 | -0.28(-0.40%) |
Jun 02, 2015 | 70.49 | 70.81 | 70.12 | 70.44 | 7,339,360 | -0.03(-0.05%) |
Jun 01, 2015 | 71.05 | 71.07 | 70.38 | 70.48 | 7,881,272 | -0.25(-0.36%) |
May 29, 2015 | 70.83 | 71.12 | 70.50 | 70.73 | 9,717,931 | -0.16(-0.23%) |
May 28, 2015 | 70.70 | 71.02 | 70.31 | 70.90 | 7,426,636 | +0.09(+0.13%) |
May 27, 2015 | 70.87 | 71.26 | 70.55 | 70.81 | 8,528,152 | -0.12(-0.17%) |
May 26, 2015 | 71.57 | 71.72 | 70.68 | 70.93 | 11,659,717 | -1.10(-1.53%) |
May 22, 2015 | 72.17 | 72.03 | 72.03 | 72.03 | 6,869,302 | -0.41(-0.57%) |
May 21, 2015 | 72.77 | 72.98 | 72.31 | 72.44 | 9,537,224 | +0.16(+0.23%) |
May 20, 2015 | 72.39 | 72.72 | 71.94 | 72.28 | 9,496,255 | +0.16(+0.22%) |
May 19, 2015 | 72.83 | 73.00 | 72.10 | 72.12 | 11,543,845 | -1.12(-1.53%) |
May 18, 2015 | 73.82 | 73.83 | 73.19 | 73.24 | 9,306,000 | -0.95(-1.28%) |
May 15, 2015 | 73.62 | 74.39 | 73.44 | 74.19 | 8,215,419 | +0.45(+0.61%) |
May 14, 2015 | 73.45 | 74.32 | 73.45 | 73.74 | 14,341,226 | +0.51(+0.70%) |
May 13, 2015 | 73.42 | 73.75 | 72.96 | 73.23 | 8,114,721 | +0.10(+0.13%) |
May 12, 2015 | 73.05 | 73.43 | 72.82 | 73.13 | 7,379,825 | +0.14(+0.19%) |
May 11, 2015 | 73.87 | 73.90 | 72.96 | 73.00 | 8,829,593 | -0.88(-1.19%) |
May 08, 2015 | 73.63 | 73.98 | 73.02 | 73.87 | 10,411,114 | +0.73(+1.00%) |
May 07, 2015 | 73.22 | 73.57 | 72.54 | 73.14 | 8,518,647 | -0.26(-0.35%) |
May 06, 2015 | 74.28 | 74.47 | 72.96 | 73.40 | 8,559,830 | -0.03(-0.05%) |
May 05, 2015 | 74.28 | 74.74 | 73.43 | 73.43 | 9,505,576 | -0.22(-0.30%) |
May 04, 2015 | 74.37 | 74.39 | 73.43 | 73.65 | 11,265,648 | -0.49(-0.66%) |