Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.34 | 62.49 | 60.85 | 61.61 | 4,183,110 | +0.46(+0.75%) |
Jul 30, 2015 | 60.43 | 61.75 | 59.89 | 61.15 | 3,845,704 | -0.71(-1.15%) |
Jul 29, 2015 | 61.13 | 61.95 | 61.03 | 61.86 | 3,082,295 | +0.83(+1.36%) |
Jul 28, 2015 | 59.40 | 61.35 | 59.39 | 61.03 | 3,359,202 | +1.56(+2.63%) |
Jul 27, 2015 | 60.42 | 60.55 | 59.13 | 59.47 | 3,141,587 | -1.57(-2.57%) |
Jul 24, 2015 | 62.07 | 62.46 | 60.87 | 61.04 | 2,492,868 | -0.36(-0.59%) |
Jul 23, 2015 | 61.55 | 62.19 | 61.21 | 61.41 | 3,875,759 | +0.25(+0.41%) |
Jul 22, 2015 | 61.67 | 61.84 | 60.95 | 61.15 | 2,216,241 | -0.69(-1.12%) |
Jul 21, 2015 | 61.56 | 61.93 | 61.34 | 61.85 | 2,932,477 | +0.24(+0.40%) |
Jul 20, 2015 | 61.29 | 61.74 | 60.73 | 61.60 | 4,697,251 | +0.10(+0.17%) |
Jul 17, 2015 | 60.64 | 61.56 | 59.91 | 61.50 | 4,082,887 | +0.90(+1.48%) |
Jul 16, 2015 | 63.29 | 63.33 | 60.57 | 60.60 | 6,099,019 | -3.09(-4.86%) |
Jul 15, 2015 | 63.32 | 63.69 | 63.06 | 63.69 | 2,590,431 | +0.39(+0.62%) |
Jul 14, 2015 | 63.00 | 63.49 | 62.94 | 63.30 | 2,341,552 | +0.18(+0.29%) |
Jul 13, 2015 | 63.15 | 63.62 | 62.62 | 63.12 | 3,501,438 | +0.62(+1.00%) |
Jul 10, 2015 | 62.53 | 62.77 | 62.18 | 62.49 | 5,196,518 | +0.99(+1.62%) |
Jul 09, 2015 | 64.45 | 64.45 | 61.39 | 61.50 | 5,300,629 | -0.23(-0.37%) |
Jul 08, 2015 | 64.95 | 65.04 | 61.61 | 61.73 | 7,810,400 | -4.58(-6.91%) |
Jul 07, 2015 | 67.00 | 67.00 | 64.96 | 66.31 | 4,161,859 | -0.61(-0.91%) |
Jul 06, 2015 | 67.19 | 67.95 | 66.49 | 66.92 | 3,164,657 | -0.93(-1.37%) |
Jul 02, 2015 | 67.92 | 67.85 | 67.85 | 67.85 | 2,547,928 | -0.01(-0.01%) |
Jul 01, 2015 | 67.45 | 67.91 | 67.28 | 67.86 | 2,327,492 | +0.72(+1.07%) |
Jun 30, 2015 | 67.09 | 67.48 | 66.50 | 67.14 | 3,925,980 | +0.44(+0.66%) |
Jun 29, 2015 | 68.81 | 69.30 | 66.39 | 66.70 | 4,765,837 | -3.22(-4.60%) |
Jun 26, 2015 | 70.01 | 70.11 | 69.36 | 69.92 | 15,499,223 | -0.10(-0.15%) |
Jun 25, 2015 | 70.02 | 70.72 | 69.60 | 70.02 | 2,439,211 | +0.65(+0.93%) |
Jun 24, 2015 | 69.80 | 70.05 | 68.82 | 69.38 | 3,441,664 | -0.49(-0.70%) |
Jun 23, 2015 | 70.48 | 70.48 | 69.56 | 69.86 | 4,054,562 | -0.23(-0.33%) |
Jun 22, 2015 | 71.47 | 71.47 | 69.99 | 70.09 | 2,524,029 | -0.26(-0.37%) |
Jun 19, 2015 | 70.05 | 70.92 | 69.81 | 70.35 | 7,670,127 | +0.09(+0.12%) |
Jun 18, 2015 | 70.22 | 70.80 | 69.49 | 70.27 | 2,141,847 | +0.17(+0.24%) |
Jun 17, 2015 | 69.33 | 70.31 | 69.30 | 70.10 | 2,436,066 | +0.92(+1.33%) |
Jun 16, 2015 | 69.10 | 69.45 | 68.50 | 69.18 | 1,943,068 | +0.28(+0.41%) |
Jun 15, 2015 | 68.93 | 69.40 | 68.51 | 68.89 | 2,163,377 | -0.21(-0.30%) |
Jun 12, 2015 | 69.20 | 69.44 | 68.82 | 69.10 | 1,643,310 | -0.15(-0.22%) |
Jun 11, 2015 | 69.96 | 69.97 | 69.14 | 69.25 | 1,797,114 | -0.43(-0.61%) |
Jun 10, 2015 | 68.54 | 69.79 | 68.38 | 69.68 | 1,651,701 | +1.37(+2.00%) |
Jun 09, 2015 | 68.78 | 69.11 | 68.06 | 68.31 | 1,781,180 | -0.21(-0.31%) |
Jun 08, 2015 | 68.71 | 69.23 | 68.48 | 68.52 | 1,832,520 | -0.38(-0.55%) |
Jun 05, 2015 | 68.88 | 69.15 | 68.60 | 68.90 | 2,663,777 | +0.22(+0.32%) |
Jun 04, 2015 | 69.41 | 69.49 | 68.50 | 68.68 | 2,011,795 | -1.03(-1.48%) |
Jun 03, 2015 | 69.40 | 70.02 | 68.99 | 69.71 | 1,671,612 | +0.67(+0.97%) |
Jun 02, 2015 | 68.16 | 69.39 | 68.07 | 69.04 | 1,872,578 | +0.53(+0.77%) |
Jun 01, 2015 | 68.88 | 68.88 | 67.98 | 68.52 | 2,118,189 | -0.12(-0.17%) |
May 29, 2015 | 69.46 | 69.46 | 68.59 | 68.63 | 2,085,689 | -0.49(-0.71%) |
May 28, 2015 | 68.64 | 69.25 | 68.44 | 69.12 | 1,964,573 | +0.34(+0.49%) |
May 27, 2015 | 68.40 | 68.97 | 68.07 | 68.78 | 1,850,007 | +0.78(+1.15%) |
May 26, 2015 | 68.10 | 68.63 | 67.77 | 68.00 | 1,857,209 | -0.66(-0.97%) |
May 22, 2015 | 68.74 | 68.67 | 68.67 | 68.67 | 1,896,657 | -0.21(-0.31%) |
May 21, 2015 | 68.72 | 69.47 | 68.42 | 68.88 | 2,045,998 | +0.35(+0.51%) |
May 20, 2015 | 68.69 | 69.04 | 68.28 | 68.53 | 2,015,094 | -0.27(-0.39%) |
May 19, 2015 | 68.89 | 69.48 | 68.70 | 68.80 | 1,920,741 | -0.01(-0.01%) |
May 18, 2015 | 68.85 | 69.03 | 68.45 | 68.81 | 1,392,389 | -0.04(-0.06%) |
May 15, 2015 | 68.28 | 68.85 | 68.07 | 68.85 | 2,016,049 | +0.55(+0.81%) |
May 14, 2015 | 67.80 | 68.32 | 67.42 | 68.29 | 1,672,671 | +0.94(+1.39%) |
May 13, 2015 | 67.62 | 68.25 | 67.27 | 67.36 | 1,386,108 | -0.21(-0.30%) |
May 12, 2015 | 66.68 | 67.79 | 66.25 | 67.56 | 1,850,474 | +0.62(+0.92%) |
May 11, 2015 | 67.23 | 67.77 | 66.94 | 66.94 | 2,027,432 | -0.19(-0.28%) |
May 08, 2015 | 66.67 | 67.58 | 66.52 | 67.13 | 1,352,639 | +1.16(+1.77%) |
May 07, 2015 | 66.41 | 66.63 | 65.78 | 65.97 | 1,554,236 | -0.51(-0.77%) |
May 06, 2015 | 66.35 | 66.50 | 65.76 | 66.48 | 2,531,287 | +0.29(+0.44%) |
May 05, 2015 | 67.90 | 68.07 | 66.17 | 66.19 | 2,958,293 | -1.50(-2.22%) |
May 04, 2015 | 66.42 | 67.93 | 66.42 | 67.69 | 2,756,348 | +1.34(+2.02%) |