Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 56.48 | 56.64 | 55.61 | 55.99 | 5,640,912 | -0.36(-0.64%) |
Jul 30, 2015 | 57.40 | 57.60 | 56.34 | 56.35 | 9,049,062 | -0.89(-1.55%) |
Jul 29, 2015 | 56.50 | 58.05 | 55.62 | 57.24 | 16,199,678 | +0.89(+1.58%) |
Jul 28, 2015 | 56.74 | 57.00 | 53.81 | 56.35 | 17,876,368 | -0.02(-0.04%) |
Jul 27, 2015 | 56.04 | 57.58 | 55.40 | 56.37 | 34,541,896 | -9.57(-14.51%) |
Jul 24, 2015 | 66.44 | 67.34 | 65.46 | 65.94 | 5,386,349 | -0.62(-0.93%) |
Jul 23, 2015 | 66.99 | 68.04 | 66.36 | 66.56 | 5,788,098 | -1.34(-1.97%) |
Jul 22, 2015 | 67.20 | 68.09 | 66.69 | 67.90 | 3,492,572 | +0.69(+1.03%) |
Jul 21, 2015 | 67.61 | 67.61 | 66.60 | 67.21 | 3,688,774 | +0.23(+0.34%) |
Jul 20, 2015 | 68.32 | 68.44 | 66.76 | 66.98 | 6,749,923 | -1.49(-2.18%) |
Jul 17, 2015 | 68.40 | 69.01 | 68.01 | 68.47 | 5,457,673 | +0.03(+0.04%) |
Jul 16, 2015 | 70.46 | 70.81 | 68.05 | 68.44 | 8,372,225 | -1.62(-2.31%) |
Jul 15, 2015 | 71.20 | 71.37 | 68.28 | 70.06 | 4,503,343 | -1.36(-1.90%) |
Jul 14, 2015 | 71.08 | 71.95 | 70.50 | 71.42 | 4,323,124 | +0.36(+0.51%) |
Jul 13, 2015 | 71.60 | 71.73 | 70.11 | 71.06 | 4,219,306 | -0.16(-0.22%) |
Jul 10, 2015 | 71.37 | 72.99 | 70.63 | 71.22 | 5,804,390 | +0.87(+1.24%) |
Jul 09, 2015 | 69.71 | 70.53 | 68.64 | 70.35 | 4,416,419 | +1.39(+2.02%) |
Jul 08, 2015 | 71.22 | 71.99 | 68.89 | 68.96 | 4,607,695 | -2.53(-3.54%) |
Jul 07, 2015 | 71.21 | 71.58 | 69.60 | 71.49 | 4,377,251 | +0.74(+1.05%) |
Jul 06, 2015 | 69.14 | 73.91 | 69.00 | 70.75 | 8,294,376 | +0.63(+0.90%) |
Jul 02, 2015 | 69.67 | 70.12 | 70.12 | 70.12 | 2,574,100 | +0.42(+0.60%) |
Jul 01, 2015 | 68.52 | 69.76 | 67.92 | 69.70 | 3,595,664 | +1.84(+2.71%) |
Jun 30, 2015 | 68.28 | 68.46 | 67.37 | 67.86 | 4,672,814 | +0.23(+0.34%) |
Jun 29, 2015 | 68.15 | 68.99 | 67.33 | 67.63 | 4,020,756 | -1.43(-2.07%) |
Jun 26, 2015 | 70.68 | 70.86 | 69.01 | 69.06 | 9,251,174 | -1.30(-1.85%) |
Jun 25, 2015 | 70.90 | 71.18 | 69.85 | 70.36 | 2,530,826 | -0.50(-0.71%) |
Jun 24, 2015 | 71.02 | 71.45 | 70.60 | 70.86 | 4,750,771 | -0.16(-0.23%) |
Jun 23, 2015 | 71.98 | 72.00 | 70.57 | 71.02 | 3,040,488 | -0.40(-0.56%) |
Jun 22, 2015 | 71.95 | 72.26 | 71.33 | 71.42 | 2,289,142 | -0.20(-0.28%) |
Jun 19, 2015 | 72.34 | 72.87 | 71.44 | 71.62 | 10,459,834 | -0.94(-1.29%) |
Jun 18, 2015 | 71.72 | 72.99 | 71.50 | 72.56 | 5,490,273 | +1.33(+1.86%) |
Jun 17, 2015 | 72.24 | 72.85 | 71.18 | 71.23 | 4,491,705 | -0.82(-1.14%) |
Jun 16, 2015 | 72.89 | 73.01 | 71.58 | 72.05 | 8,753,491 | -1.54(-2.09%) |
Jun 15, 2015 | 73.64 | 73.72 | 72.83 | 73.59 | 3,122,490 | -0.11(-0.15%) |
Jun 12, 2015 | 74.02 | 74.36 | 73.18 | 73.70 | 3,552,434 | -0.41(-0.55%) |
Jun 11, 2015 | 74.18 | 74.33 | 73.63 | 74.11 | 3,743,694 | +0.05(+0.07%) |
Jun 10, 2015 | 73.88 | 74.25 | 73.38 | 74.06 | 4,535,011 | +0.26(+0.35%) |
Jun 09, 2015 | 73.78 | 74.18 | 73.43 | 73.80 | 3,633,162 | +0.15(+0.20%) |
Jun 08, 2015 | 74.01 | 74.33 | 73.48 | 73.65 | 4,938,445 | -0.49(-0.66%) |
Jun 05, 2015 | 74.47 | 74.62 | 73.33 | 74.14 | 7,507,844 | -0.14(-0.20%) |
Jun 04, 2015 | 72.00 | 74.66 | 71.31 | 74.28 | 8,875,073 | +1.89(+2.62%) |
Jun 03, 2015 | 72.62 | 73.25 | 72.15 | 72.39 | 3,785,676 | +0.11(+0.15%) |
Jun 02, 2015 | 72.90 | 73.30 | 72.05 | 72.28 | 2,888,723 | -1.04(-1.42%) |
Jun 01, 2015 | 72.42 | 73.76 | 72.39 | 73.32 | 3,336,741 | +0.69(+0.95%) |
May 29, 2015 | 72.73 | 73.86 | 72.56 | 72.63 | 7,327,921 | -0.05(-0.07%) |
May 28, 2015 | 72.50 | 73.15 | 72.08 | 72.68 | 4,730,244 | +0.64(+0.89%) |
May 27, 2015 | 70.59 | 72.48 | 70.57 | 72.04 | 6,466,874 | +1.49(+2.11%) |
May 26, 2015 | 69.50 | 70.91 | 69.49 | 70.55 | 5,445,442 | +0.89(+1.28%) |
May 22, 2015 | 70.00 | 69.66 | 69.66 | 69.66 | 4,333,800 | -0.28(-0.40%) |
May 21, 2015 | 70.16 | 71.03 | 69.75 | 69.94 | 4,578,286 | -0.51(-0.72%) |
May 20, 2015 | 71.50 | 71.54 | 70.24 | 70.45 | 3,963,220 | -0.90(-1.26%) |
May 19, 2015 | 70.28 | 71.69 | 70.28 | 71.35 | 4,109,927 | -0.03(-0.04%) |
May 18, 2015 | 70.45 | 71.42 | 69.50 | 71.38 | 7,446,345 | +0.71(+1.00%) |
May 15, 2015 | 71.23 | 71.98 | 70.59 | 70.67 | 3,418,852 | -0.86(-1.20%) |
May 14, 2015 | 71.29 | 71.67 | 70.13 | 71.53 | 4,672,369 | +0.68(+0.96%) |
May 13, 2015 | 70.37 | 71.20 | 70.06 | 70.85 | 3,237,072 | +0.52(+0.74%) |
May 12, 2015 | 70.99 | 71.41 | 69.85 | 70.33 | 4,218,404 | -1.30(-1.81%) |
May 11, 2015 | 71.28 | 71.95 | 70.31 | 71.63 | 6,188,258 | +0.32(+0.45%) |
May 08, 2015 | 71.10 | 71.52 | 69.73 | 71.31 | 10,074,176 | +0.92(+1.31%) |
May 07, 2015 | 71.05 | 71.72 | 69.62 | 70.39 | 9,585,216 | -0.66(-0.93%) |
May 06, 2015 | 73.09 | 73.85 | 70.39 | 71.05 | 10,830,967 | -1.84(-2.52%) |
May 05, 2015 | 73.23 | 73.76 | 72.32 | 72.89 | 5,803,613 | -0.16(-0.22%) |
May 04, 2015 | 74.20 | 74.23 | 72.94 | 73.05 | 5,087,585 | -0.84(-1.14%) |