Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 68.40 | 68.49 | 67.66 | 67.76 | 286,758 | -0.33(-0.48%) |
Jul 30, 2015 | 67.75 | 68.42 | 67.43 | 68.09 | 164,096 | +0.05(+0.07%) |
Jul 29, 2015 | 66.86 | 68.08 | 66.82 | 68.05 | 187,213 | +1.03(+1.54%) |
Jul 28, 2015 | 66.32 | 67.23 | 65.82 | 67.01 | 222,931 | +0.91(+1.38%) |
Jul 27, 2015 | 66.14 | 66.72 | 65.60 | 66.10 | 173,627 | -0.30(-0.45%) |
Jul 24, 2015 | 67.26 | 67.54 | 66.27 | 66.40 | 193,051 | -1.00(-1.48%) |
Jul 23, 2015 | 67.33 | 67.76 | 66.92 | 67.40 | 248,522 | +0.29(+0.44%) |
Jul 22, 2015 | 67.81 | 68.28 | 67.08 | 67.10 | 246,345 | -0.83(-1.22%) |
Jul 21, 2015 | 68.21 | 68.59 | 67.75 | 67.94 | 145,508 | -0.42(-0.62%) |
Jul 20, 2015 | 68.86 | 69.21 | 68.33 | 68.36 | 164,132 | -0.35(-0.51%) |
Jul 17, 2015 | 69.04 | 69.30 | 67.74 | 68.70 | 332,818 | -0.15(-0.21%) |
Jul 16, 2015 | 70.00 | 70.38 | 68.59 | 68.85 | 286,798 | -0.68(-0.97%) |
Jul 15, 2015 | 70.61 | 71.25 | 69.45 | 69.53 | 198,928 | -1.19(-1.68%) |
Jul 14, 2015 | 70.32 | 70.86 | 70.20 | 70.72 | 199,270 | +0.45(+0.64%) |
Jul 13, 2015 | 69.89 | 70.62 | 69.51 | 70.27 | 239,255 | +0.87(+1.25%) |
Jul 10, 2015 | 69.71 | 70.15 | 69.13 | 69.40 | 174,590 | +0.24(+0.34%) |
Jul 09, 2015 | 70.57 | 70.76 | 69.12 | 69.16 | 264,128 | -0.56(-0.80%) |
Jul 08, 2015 | 70.17 | 70.80 | 69.04 | 69.72 | 362,274 | -1.08(-1.52%) |
Jul 07, 2015 | 70.82 | 70.87 | 69.46 | 70.80 | 173,064 | +0.02(+0.03%) |
Jul 06, 2015 | 70.83 | 71.30 | 70.33 | 70.78 | 134,347 | -0.28(-0.40%) |
Jul 02, 2015 | 71.43 | 71.06 | 71.06 | 71.06 | 154,425 | -0.33(-0.46%) |
Jul 01, 2015 | 71.69 | 72.12 | 71.08 | 71.39 | 190,574 | +0.17(+0.24%) |
Jun 30, 2015 | 71.90 | 72.36 | 71.14 | 71.22 | 235,847 | -0.22(-0.31%) |
Jun 29, 2015 | 72.47 | 72.71 | 71.37 | 71.44 | 149,693 | -1.79(-2.45%) |
Jun 26, 2015 | 72.89 | 73.29 | 72.60 | 73.23 | 425,470 | +0.51(+0.70%) |
Jun 25, 2015 | 73.03 | 74.30 | 72.54 | 72.72 | 152,482 | -0.16(-0.21%) |
Jun 24, 2015 | 73.22 | 73.59 | 72.78 | 72.87 | 144,526 | -0.36(-0.49%) |
Jun 23, 2015 | 73.75 | 73.91 | 72.97 | 73.23 | 235,125 | -0.56(-0.76%) |
Jun 22, 2015 | 73.83 | 74.08 | 73.57 | 73.79 | 159,254 | +0.40(+0.55%) |
Jun 19, 2015 | 73.67 | 73.67 | 73.02 | 73.39 | 542,564 | -0.10(-0.14%) |
Jun 18, 2015 | 73.56 | 73.93 | 73.07 | 73.49 | 339,532 | +0.01(+0.01%) |
Jun 17, 2015 | 73.90 | 74.00 | 72.72 | 73.48 | 210,872 | -0.10(-0.14%) |
Jun 16, 2015 | 73.72 | 74.02 | 73.45 | 73.58 | 215,730 | -0.06(-0.09%) |
Jun 15, 2015 | 73.83 | 74.13 | 72.79 | 73.64 | 163,332 | -0.78(-1.04%) |
Jun 12, 2015 | 75.00 | 75.17 | 74.30 | 74.42 | 142,334 | -0.77(-1.02%) |
Jun 11, 2015 | 75.41 | 75.41 | 74.73 | 75.19 | 186,359 | +0.07(+0.10%) |
Jun 10, 2015 | 74.72 | 75.54 | 74.48 | 75.11 | 170,380 | +0.80(+1.07%) |
Jun 09, 2015 | 74.04 | 74.71 | 73.88 | 74.32 | 119,463 | +0.16(+0.22%) |
Jun 08, 2015 | 75.03 | 75.03 | 74.04 | 74.15 | 140,549 | -0.92(-1.23%) |
Jun 05, 2015 | 74.35 | 75.16 | 74.14 | 75.08 | 178,078 | +0.48(+0.64%) |
Jun 04, 2015 | 74.39 | 74.96 | 74.20 | 74.60 | 203,698 | -0.35(-0.46%) |
Jun 03, 2015 | 74.36 | 75.73 | 74.19 | 74.95 | 196,255 | +0.72(+0.97%) |
Jun 02, 2015 | 73.79 | 74.76 | 73.47 | 74.23 | 136,516 | +0.16(+0.22%) |
Jun 01, 2015 | 74.03 | 74.59 | 73.47 | 74.06 | 152,319 | +0.08(+0.11%) |
May 29, 2015 | 75.32 | 75.81 | 73.92 | 73.98 | 203,705 | -1.62(-2.14%) |
May 28, 2015 | 75.50 | 76.17 | 74.76 | 75.60 | 231,242 | +0.16(+0.21%) |
May 27, 2015 | 75.29 | 75.66 | 74.97 | 75.44 | 166,985 | +0.37(+0.50%) |
May 26, 2015 | 75.79 | 76.17 | 74.86 | 75.07 | 280,322 | -0.81(-1.07%) |
May 22, 2015 | 75.64 | 75.88 | 75.88 | 75.88 | 392,845 | +0.08(+0.11%) |
May 21, 2015 | 75.26 | 76.17 | 75.07 | 75.80 | 277,859 | +0.30(+0.40%) |
May 20, 2015 | 74.95 | 75.90 | 72.28 | 75.50 | 1,008,240 | -0.69(-0.91%) |
May 19, 2015 | 76.15 | 77.01 | 75.79 | 76.19 | 377,806 | -0.38(-0.50%) |
May 18, 2015 | 75.82 | 76.63 | 75.56 | 76.57 | 255,176 | +0.78(+1.02%) |
May 15, 2015 | 75.95 | 76.15 | 75.34 | 75.80 | 216,756 | +0.05(+0.07%) |
May 14, 2015 | 75.01 | 76.05 | 74.68 | 75.74 | 366,518 | +1.05(+1.40%) |
May 13, 2015 | 74.78 | 75.10 | 74.51 | 74.70 | 441,210 | -0.08(-0.11%) |
May 12, 2015 | 74.24 | 74.88 | 73.87 | 74.78 | 618,322 | +0.08(+0.11%) |
May 11, 2015 | 74.28 | 74.85 | 74.10 | 74.70 | 149,811 | +0.20(+0.27%) |
May 08, 2015 | 74.28 | 74.83 | 74.08 | 74.50 | 187,370 | +0.49(+0.67%) |
May 07, 2015 | 73.85 | 74.02 | 73.37 | 74.00 | 157,355 | +0.26(+0.36%) |
May 06, 2015 | 74.02 | 74.02 | 73.32 | 73.74 | 268,744 | +0.02(+0.02%) |
May 05, 2015 | 73.88 | 74.90 | 73.43 | 73.72 | 269,741 | -0.72(-0.97%) |
May 04, 2015 | 73.57 | 74.76 | 73.47 | 74.44 | 288,277 | +0.87(+1.18%) |