Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 65.76 | 66.18 | 63.91 | 63.97 | 1,433,191 | -1.60(-2.44%) |
Jul 30, 2015 | 64.53 | 65.82 | 63.36 | 65.57 | 1,465,824 | +0.75(+1.16%) |
Jul 29, 2015 | 63.85 | 64.98 | 63.52 | 64.82 | 790,317 | +1.03(+1.61%) |
Jul 28, 2015 | 63.30 | 64.07 | 62.96 | 63.79 | 699,768 | +0.95(+1.52%) |
Jul 27, 2015 | 63.09 | 63.15 | 62.44 | 62.84 | 699,884 | -0.35(-0.55%) |
Jul 24, 2015 | 63.51 | 64.27 | 62.94 | 63.19 | 982,229 | -0.43(-0.68%) |
Jul 23, 2015 | 64.76 | 64.76 | 63.53 | 63.62 | 763,446 | -0.92(-1.43%) |
Jul 22, 2015 | 64.81 | 65.61 | 64.38 | 64.55 | 913,620 | -0.28(-0.44%) |
Jul 21, 2015 | 65.80 | 65.82 | 64.72 | 64.83 | 838,721 | -1.28(-1.94%) |
Jul 20, 2015 | 67.20 | 67.58 | 66.03 | 66.11 | 956,243 | -1.32(-1.96%) |
Jul 17, 2015 | 67.92 | 68.16 | 67.23 | 67.43 | 706,354 | -0.52(-0.76%) |
Jul 16, 2015 | 67.79 | 68.04 | 67.57 | 67.95 | 561,495 | +0.45(+0.67%) |
Jul 15, 2015 | 66.65 | 67.74 | 66.18 | 67.50 | 893,975 | +0.90(+1.35%) |
Jul 14, 2015 | 66.55 | 66.80 | 66.15 | 66.60 | 936,991 | +0.12(+0.18%) |
Jul 13, 2015 | 66.50 | 66.68 | 66.12 | 66.48 | 1,180,034 | +0.33(+0.50%) |
Jul 10, 2015 | 66.59 | 66.69 | 66.11 | 66.15 | 841,168 | +0.45(+0.69%) |
Jul 09, 2015 | 66.19 | 66.49 | 65.57 | 65.70 | 1,453,925 | +0.04(+0.06%) |
Jul 08, 2015 | 67.02 | 67.37 | 65.63 | 65.66 | 1,531,915 | -1.74(-2.59%) |
Jul 07, 2015 | 66.73 | 67.81 | 66.47 | 67.40 | 842,157 | +0.22(+0.32%) |
Jul 06, 2015 | 66.91 | 67.68 | 66.69 | 67.19 | 777,028 | -0.38(-0.56%) |
Jul 02, 2015 | 67.96 | 67.56 | 67.56 | 67.56 | 603,106 | +0.01(+0.01%) |
Jul 01, 2015 | 66.97 | 67.97 | 66.85 | 67.55 | 745,766 | +1.41(+2.12%) |
Jun 30, 2015 | 67.32 | 67.73 | 66.12 | 66.15 | 832,248 | -0.91(-1.36%) |
Jun 29, 2015 | 67.95 | 68.37 | 66.94 | 67.06 | 867,536 | -1.40(-2.04%) |
Jun 26, 2015 | 68.40 | 68.65 | 67.15 | 68.46 | 2,249,151 | +0.05(+0.07%) |
Jun 25, 2015 | 68.43 | 68.51 | 67.88 | 68.41 | 785,058 | +0.29(+0.43%) |
Jun 24, 2015 | 68.18 | 68.40 | 67.91 | 68.12 | 1,267,288 | -0.22(-0.32%) |
Jun 23, 2015 | 68.43 | 68.75 | 68.08 | 68.34 | 617,228 | +0.00(+0.00%) |
Jun 22, 2015 | 68.43 | 68.52 | 67.82 | 68.34 | 572,140 | +0.08(+0.11%) |
Jun 19, 2015 | 67.87 | 68.91 | 67.79 | 68.26 | 763,154 | +0.28(+0.42%) |
Jun 18, 2015 | 67.72 | 68.16 | 67.12 | 67.98 | 558,886 | +0.58(+0.87%) |
Jun 17, 2015 | 67.52 | 67.58 | 66.72 | 67.39 | 903,026 | +0.17(+0.25%) |
Jun 16, 2015 | 67.23 | 67.51 | 67.11 | 67.22 | 680,267 | -0.24(-0.35%) |
Jun 15, 2015 | 67.40 | 67.83 | 66.95 | 67.46 | 947,568 | -0.53(-0.78%) |
Jun 12, 2015 | 68.41 | 68.63 | 67.28 | 67.99 | 1,454,704 | -0.62(-0.91%) |
Jun 11, 2015 | 67.90 | 68.76 | 67.90 | 68.61 | 876,573 | +0.92(+1.37%) |
Jun 10, 2015 | 67.35 | 67.91 | 67.24 | 67.69 | 996,573 | +0.45(+0.67%) |
Jun 09, 2015 | 67.37 | 67.52 | 67.15 | 67.23 | 1,388,807 | -0.30(-0.45%) |
Jun 08, 2015 | 66.92 | 67.72 | 66.78 | 67.53 | 1,867,436 | +0.70(+1.04%) |
Jun 05, 2015 | 66.14 | 67.00 | 65.78 | 66.84 | 824,206 | +0.41(+0.61%) |
Jun 04, 2015 | 66.67 | 67.11 | 66.21 | 66.43 | 1,365,674 | -0.93(-1.39%) |
Jun 03, 2015 | 67.11 | 67.52 | 66.71 | 67.36 | 1,075,636 | +0.42(+0.63%) |
Jun 02, 2015 | 67.29 | 67.29 | 66.72 | 66.94 | 883,483 | -0.41(-0.62%) |
Jun 01, 2015 | 67.10 | 67.62 | 66.76 | 67.36 | 1,009,134 | +0.41(+0.62%) |
May 29, 2015 | 67.59 | 67.78 | 66.91 | 66.94 | 1,439,295 | -0.82(-1.21%) |
May 28, 2015 | 68.02 | 68.10 | 67.39 | 67.76 | 984,512 | -0.30(-0.44%) |
May 27, 2015 | 67.55 | 68.17 | 67.42 | 68.06 | 853,273 | +0.60(+0.89%) |
May 26, 2015 | 68.13 | 68.34 | 67.29 | 67.46 | 1,097,535 | -1.13(-1.65%) |
May 22, 2015 | 68.15 | 68.59 | 68.59 | 68.59 | 979,116 | +0.34(+0.50%) |
May 21, 2015 | 68.72 | 68.81 | 68.00 | 68.25 | 872,582 | -0.40(-0.59%) |
May 20, 2015 | 69.13 | 69.34 | 68.51 | 68.66 | 833,621 | -0.25(-0.37%) |
May 19, 2015 | 69.48 | 69.62 | 68.79 | 68.91 | 620,973 | -0.44(-0.64%) |
May 18, 2015 | 68.60 | 69.46 | 68.34 | 69.35 | 1,505,683 | +0.63(+0.92%) |
May 15, 2015 | 67.94 | 68.93 | 67.94 | 68.72 | 1,680,886 | +0.98(+1.45%) |
May 14, 2015 | 67.73 | 68.02 | 67.04 | 67.74 | 915,449 | +0.43(+0.64%) |
May 13, 2015 | 67.28 | 67.82 | 67.04 | 67.31 | 1,226,595 | +0.33(+0.49%) |
May 12, 2015 | 67.26 | 67.57 | 66.65 | 66.98 | 1,224,371 | -0.73(-1.08%) |
May 11, 2015 | 68.02 | 68.09 | 67.48 | 67.71 | 926,888 | -0.34(-0.50%) |
May 08, 2015 | 67.98 | 68.08 | 67.53 | 68.05 | 2,261,254 | +0.61(+0.91%) |
May 07, 2015 | 67.72 | 68.01 | 67.10 | 67.44 | 1,552,475 | -0.53(-0.78%) |
May 06, 2015 | 68.81 | 68.99 | 67.53 | 67.97 | 1,197,652 | -0.74(-1.08%) |
May 05, 2015 | 70.46 | 70.46 | 68.71 | 68.71 | 1,293,662 | -1.80(-2.55%) |
May 04, 2015 | 70.33 | 70.82 | 70.07 | 70.51 | 1,575,598 | +0.44(+0.63%) |