Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.22 | 62.38 | 59.83 | 60.15 | 28,040,886 | -3.09(-4.89%) |
Jul 30, 2015 | 63.53 | 63.78 | 63.06 | 63.25 | 9,465,909 | -0.15(-0.24%) |
Jul 29, 2015 | 62.53 | 63.50 | 62.16 | 63.40 | 14,446,617 | +0.58(+0.92%) |
Jul 28, 2015 | 60.81 | 63.01 | 60.80 | 62.82 | 16,968,942 | +2.22(+3.66%) |
Jul 27, 2015 | 61.09 | 61.25 | 60.33 | 60.60 | 15,212,989 | -0.99(-1.61%) |
Jul 24, 2015 | 63.08 | 63.08 | 61.42 | 61.59 | 16,413,261 | -1.59(-2.52%) |
Jul 23, 2015 | 63.61 | 63.95 | 63.02 | 63.18 | 10,826,846 | -0.39(-0.61%) |
Jul 22, 2015 | 63.57 | 64.13 | 63.42 | 63.57 | 13,720,088 | -0.27(-0.42%) |
Jul 21, 2015 | 63.23 | 64.00 | 63.23 | 63.84 | 10,359,061 | +0.65(+1.03%) |
Jul 20, 2015 | 63.43 | 63.56 | 62.95 | 63.18 | 8,852,021 | -0.14(-0.23%) |
Jul 17, 2015 | 64.06 | 64.17 | 63.16 | 63.33 | 12,082,495 | -0.90(-1.41%) |
Jul 16, 2015 | 64.10 | 64.40 | 63.84 | 64.23 | 9,447,207 | +0.16(+0.25%) |
Jul 15, 2015 | 64.61 | 65.06 | 63.83 | 64.07 | 9,544,564 | -0.89(-1.37%) |
Jul 14, 2015 | 64.18 | 65.12 | 64.17 | 64.96 | 7,676,067 | +0.65(+1.00%) |
Jul 13, 2015 | 64.12 | 64.51 | 64.01 | 64.31 | 7,410,620 | +0.13(+0.20%) |
Jul 10, 2015 | 64.27 | 64.55 | 63.95 | 64.18 | 8,284,142 | +0.43(+0.67%) |
Jul 09, 2015 | 64.52 | 64.73 | 63.74 | 63.76 | 11,633,074 | +0.15(+0.24%) |
Jul 08, 2015 | 64.31 | 64.65 | 63.40 | 63.61 | 11,353,919 | -1.16(-1.80%) |
Jul 07, 2015 | 64.18 | 64.91 | 63.57 | 64.77 | 17,315,414 | +0.34(+0.53%) |
Jul 06, 2015 | 64.63 | 64.97 | 64.23 | 64.43 | 12,269,129 | -0.75(-1.15%) |
Jul 02, 2015 | 65.51 | 65.18 | 65.18 | 65.18 | 9,442,043 | -0.15(-0.23%) |
Jul 01, 2015 | 65.47 | 65.69 | 64.96 | 65.33 | 10,730,646 | -0.26(-0.39%) |
Jun 30, 2015 | 66.25 | 66.39 | 65.41 | 65.58 | 14,599,227 | -0.15(-0.23%) |
Jun 29, 2015 | 66.28 | 66.60 | 65.67 | 65.73 | 12,891,137 | -1.30(-1.94%) |
Jun 26, 2015 | 66.79 | 67.09 | 66.50 | 67.03 | 14,732,142 | +0.18(+0.26%) |
Jun 25, 2015 | 67.61 | 67.75 | 66.82 | 66.86 | 8,912,418 | -0.63(-0.94%) |
Jun 24, 2015 | 67.97 | 68.44 | 67.49 | 67.49 | 10,961,195 | -0.56(-0.82%) |
Jun 23, 2015 | 67.96 | 68.28 | 67.67 | 68.05 | 8,381,032 | -0.14(-0.20%) |
Jun 22, 2015 | 67.87 | 68.23 | 67.56 | 68.18 | 9,437,149 | +0.56(+0.82%) |
Jun 19, 2015 | 67.79 | 68.10 | 67.62 | 67.62 | 15,462,477 | -0.53(-0.78%) |
Jun 18, 2015 | 68.16 | 68.60 | 68.09 | 68.15 | 10,543,003 | +0.33(+0.49%) |
Jun 17, 2015 | 68.55 | 68.78 | 67.66 | 67.82 | 12,104,062 | -0.19(-0.28%) |
Jun 16, 2015 | 67.44 | 68.29 | 67.18 | 68.01 | 12,890,793 | +0.51(+0.76%) |
Jun 15, 2015 | 67.61 | 67.92 | 67.41 | 67.50 | 9,087,183 | -0.39(-0.58%) |
Jun 12, 2015 | 68.34 | 68.45 | 67.74 | 67.90 | 9,525,075 | -0.85(-1.24%) |
Jun 11, 2015 | 69.26 | 69.48 | 68.62 | 68.75 | 8,212,022 | -0.48(-0.70%) |
Jun 10, 2015 | 69.70 | 69.70 | 69.02 | 69.23 | 11,159,837 | +0.96(+1.40%) |
Jun 09, 2015 | 68.46 | 68.83 | 68.13 | 68.27 | 10,527,383 | +0.00(+0.00%) |
Jun 08, 2015 | 68.86 | 68.93 | 67.95 | 68.27 | 12,076,620 | -0.80(-1.15%) |
Jun 05, 2015 | 68.79 | 70.09 | 68.67 | 69.07 | 8,944,611 | +0.14(+0.20%) |
Jun 04, 2015 | 69.27 | 69.60 | 68.65 | 68.93 | 10,143,288 | -0.53(-0.76%) |
Jun 03, 2015 | 69.62 | 70.28 | 69.43 | 69.46 | 7,611,546 | -0.28(-0.40%) |
Jun 02, 2015 | 69.79 | 70.10 | 69.42 | 69.74 | 7,413,472 | -0.03(-0.05%) |
Jun 01, 2015 | 70.34 | 70.36 | 69.68 | 69.77 | 7,960,856 | -0.25(-0.36%) |
May 29, 2015 | 70.12 | 70.41 | 69.80 | 70.02 | 9,816,062 | -0.16(-0.23%) |
May 28, 2015 | 70.00 | 70.31 | 69.60 | 70.19 | 7,501,629 | +0.09(+0.13%) |
May 27, 2015 | 70.16 | 70.55 | 69.84 | 70.10 | 8,614,268 | -0.12(-0.17%) |
May 26, 2015 | 70.85 | 71.00 | 69.98 | 70.22 | 11,777,455 | -1.09(-1.53%) |
May 22, 2015 | 71.44 | 71.31 | 71.31 | 71.31 | 6,938,668 | -0.41(-0.57%) |
May 21, 2015 | 72.04 | 72.25 | 71.59 | 71.72 | 9,633,530 | +0.16(+0.23%) |
May 20, 2015 | 71.67 | 72.00 | 71.22 | 71.55 | 9,592,147 | +0.16(+0.22%) |
May 19, 2015 | 72.10 | 72.27 | 71.38 | 71.40 | 11,660,413 | -1.11(-1.53%) |
May 18, 2015 | 73.08 | 73.09 | 72.46 | 72.51 | 9,399,971 | -0.94(-1.28%) |
May 15, 2015 | 72.89 | 73.65 | 72.70 | 73.44 | 8,298,377 | +0.44(+0.61%) |
May 14, 2015 | 72.71 | 73.57 | 72.71 | 73.00 | 14,486,042 | +0.50(+0.70%) |
May 13, 2015 | 72.69 | 73.01 | 72.23 | 72.50 | 8,196,663 | +0.09(+0.13%) |
May 12, 2015 | 72.32 | 72.70 | 72.09 | 72.40 | 7,454,346 | +0.13(+0.19%) |
May 11, 2015 | 73.14 | 73.16 | 72.23 | 72.27 | 8,918,753 | -0.87(-1.19%) |
May 08, 2015 | 72.89 | 73.24 | 72.29 | 73.14 | 10,516,244 | +0.73(+1.00%) |
May 07, 2015 | 72.49 | 72.83 | 71.82 | 72.41 | 8,604,667 | -0.26(-0.35%) |
May 06, 2015 | 73.53 | 73.73 | 72.23 | 72.66 | 8,646,267 | -0.03(-0.05%) |
May 05, 2015 | 73.53 | 74.00 | 72.70 | 72.70 | 9,601,563 | -0.22(-0.30%) |
May 04, 2015 | 73.63 | 73.65 | 72.69 | 72.91 | 11,379,407 | -0.48(-0.66%) |