Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 64.55 | 64.66 | 63.69 | 63.90 | 2,087,097 | -0.87(-1.34%) |
Jul 30, 2015 | 64.84 | 65.71 | 63.08 | 64.77 | 685,278 | -0.18(-0.28%) |
Jul 29, 2015 | 66.66 | 66.97 | 63.86 | 64.95 | 757,743 | -1.28(-1.93%) |
Jul 28, 2015 | 65.55 | 66.98 | 65.36 | 66.23 | 776,039 | +1.16(+1.78%) |
Jul 27, 2015 | 69.88 | 69.99 | 62.25 | 65.07 | 1,976,104 | -5.37(-7.62%) |
Jul 24, 2015 | 71.57 | 73.23 | 70.37 | 70.44 | 721,052 | -0.87(-1.22%) |
Jul 23, 2015 | 70.00 | 74.48 | 69.53 | 71.31 | 1,179,556 | -1.23(-1.70%) |
Jul 22, 2015 | 72.27 | 73.63 | 71.82 | 72.54 | 640,048 | -0.05(-0.07%) |
Jul 21, 2015 | 74.18 | 74.52 | 71.27 | 72.59 | 512,815 | -1.83(-2.46%) |
Jul 20, 2015 | 76.41 | 76.71 | 74.13 | 74.42 | 549,143 | -1.35(-1.78%) |
Jul 17, 2015 | 76.88 | 77.73 | 75.55 | 75.77 | 436,202 | -0.69(-0.90%) |
Jul 16, 2015 | 74.81 | 76.48 | 73.93 | 76.46 | 341,523 | +2.46(+3.32%) |
Jul 15, 2015 | 74.71 | 76.59 | 73.92 | 74.00 | 787,136 | -0.21(-0.28%) |
Jul 14, 2015 | 71.91 | 74.52 | 71.81 | 74.21 | 739,483 | +2.42(+3.37%) |
Jul 13, 2015 | 72.84 | 73.98 | 71.72 | 71.79 | 875,001 | +0.07(+0.10%) |
Jul 10, 2015 | 70.76 | 72.18 | 70.02 | 71.72 | 426,818 | +2.23(+3.21%) |
Jul 09, 2015 | 69.46 | 70.27 | 68.87 | 69.49 | 359,944 | +0.88(+1.28%) |
Jul 08, 2015 | 69.54 | 70.40 | 68.45 | 68.61 | 483,988 | -1.68(-2.39%) |
Jul 07, 2015 | 72.26 | 72.26 | 68.24 | 70.29 | 726,225 | -1.71(-2.37%) |
Jul 06, 2015 | 70.15 | 72.64 | 70.01 | 72.00 | 429,481 | +1.53(+2.17%) |
Jul 02, 2015 | 70.86 | 70.47 | 70.47 | 70.47 | 352,900 | -0.23(-0.33%) |
Jul 01, 2015 | 69.41 | 72.00 | 69.34 | 70.70 | 604,948 | +1.64(+2.37%) |
Jun 30, 2015 | 68.40 | 70.40 | 66.33 | 69.06 | 1,254,479 | +1.92(+2.86%) |
Jun 29, 2015 | 67.50 | 71.57 | 63.88 | 67.14 | 1,196,450 | -3.22(-4.58%) |
Jun 26, 2015 | 71.93 | 72.10 | 70.08 | 70.36 | 978,820 | -1.30(-1.81%) |
Jun 25, 2015 | 72.35 | 72.77 | 70.28 | 71.66 | 552,567 | -0.57(-0.79%) |
Jun 24, 2015 | 73.30 | 74.21 | 72.01 | 72.23 | 450,479 | -1.07(-1.46%) |
Jun 23, 2015 | 71.60 | 73.59 | 70.83 | 73.30 | 780,629 | +2.32(+3.27%) |
Jun 22, 2015 | 71.98 | 71.98 | 70.58 | 70.98 | 420,584 | +0.18(+0.25%) |
Jun 19, 2015 | 70.19 | 71.24 | 69.43 | 70.80 | 1,430,991 | +0.28(+0.40%) |
Jun 18, 2015 | 68.81 | 70.84 | 68.81 | 70.52 | 429,077 | +1.98(+2.89%) |
Jun 17, 2015 | 68.65 | 69.00 | 67.81 | 68.54 | 778,847 | -0.11(-0.16%) |
Jun 16, 2015 | 67.69 | 68.91 | 67.27 | 68.65 | 418,388 | +1.01(+1.49%) |
Jun 15, 2015 | 66.63 | 67.53 | 65.24 | 67.64 | 554,455 | -0.13(-0.19%) |
Jun 12, 2015 | 67.99 | 68.87 | 67.51 | 67.77 | 488,726 | -1.21(-1.75%) |
Jun 11, 2015 | 69.56 | 70.00 | 68.85 | 68.98 | 554,965 | -0.20(-0.29%) |
Jun 10, 2015 | 69.06 | 70.00 | 68.37 | 69.18 | 528,658 | -0.26(-0.37%) |
Jun 09, 2015 | 70.38 | 70.52 | 67.84 | 69.44 | 730,763 | -0.29(-0.42%) |
Jun 08, 2015 | 72.05 | 72.05 | 69.38 | 69.73 | 654,075 | -1.82(-2.54%) |
Jun 05, 2015 | 68.14 | 71.81 | 69.51 | 71.55 | 946,011 | +2.04(+2.93%) |
Jun 04, 2015 | 68.86 | 70.25 | 68.50 | 69.51 | 1,080,714 | +0.16(+0.23%) |
Jun 03, 2015 | 68.24 | 69.57 | 67.11 | 69.35 | 505,390 | +1.58(+2.33%) |
Jun 02, 2015 | 67.56 | 68.82 | 66.75 | 67.77 | 538,973 | -1.04(-1.51%) |
Jun 01, 2015 | 70.17 | 71.03 | 68.41 | 68.81 | 708,956 | -0.77(-1.11%) |
May 29, 2015 | 68.77 | 69.74 | 67.56 | 69.58 | 668,515 | +1.06(+1.55%) |
May 28, 2015 | 64.05 | 68.72 | 63.54 | 68.52 | 1,042,743 | +1.83(+2.74%) |
May 27, 2015 | 65.66 | 66.92 | 65.03 | 66.69 | 534,878 | +1.24(+1.89%) |
May 26, 2015 | 66.72 | 67.29 | 64.84 | 65.45 | 764,660 | -0.90(-1.36%) |
May 22, 2015 | 66.27 | 66.35 | 66.35 | 66.35 | 479,700 | +0.17(+0.26%) |
May 21, 2015 | 68.00 | 68.17 | 65.55 | 66.18 | 686,528 | -1.65(-2.43%) |
May 20, 2015 | 65.19 | 68.23 | 64.77 | 67.83 | 1,147,003 | +2.42(+3.70%) |
May 19, 2015 | 65.60 | 67.08 | 65.24 | 65.41 | 1,276,294 | +0.08(+0.12%) |
May 18, 2015 | 62.87 | 66.29 | 62.44 | 65.33 | 1,725,984 | +3.36(+5.42%) |
May 15, 2015 | 61.72 | 63.19 | 61.07 | 61.97 | 800,158 | +0.76(+1.24%) |
May 14, 2015 | 60.34 | 61.40 | 59.09 | 61.21 | 1,436,299 | +1.00(+1.66%) |
May 13, 2015 | 60.99 | 61.70 | 59.78 | 60.21 | 547,130 | -0.40(-0.66%) |
May 12, 2015 | 60.62 | 61.15 | 59.29 | 60.61 | 901,362 | -0.13(-0.21%) |
May 11, 2015 | 59.77 | 61.41 | 59.44 | 60.74 | 662,452 | +1.41(+2.38%) |
May 08, 2015 | 58.17 | 60.81 | 58.00 | 59.33 | 898,276 | +1.33(+2.29%) |
May 07, 2015 | 56.95 | 59.33 | 56.57 | 58.00 | 1,184,254 | +1.18(+2.08%) |
May 06, 2015 | 55.85 | 56.98 | 54.37 | 56.82 | 1,203,122 | +1.20(+2.16%) |
May 05, 2015 | 56.92 | 59.05 | 54.02 | 55.62 | 1,988,036 | +1.64(+3.04%) |
May 04, 2015 | 52.34 | 54.84 | 52.21 | 53.98 | 632,704 | +1.68(+3.21%) |