Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 64.92 | 64.92 | 64.23 | 64.33 | 77,343 | -0.23(-0.36%) |
Jul 30, 2015 | 64.48 | 64.65 | 64.25 | 64.56 | 79,975 | +0.08(+0.12%) |
Jul 29, 2015 | 64.17 | 64.64 | 63.85 | 64.48 | 190,443 | +0.56(+0.88%) |
Jul 28, 2015 | 62.56 | 64.00 | 62.22 | 63.92 | 176,641 | +1.45(+2.33%) |
Jul 27, 2015 | 62.75 | 63.14 | 62.29 | 62.46 | 110,480 | -0.68(-1.08%) |
Jul 24, 2015 | 64.58 | 64.58 | 62.80 | 63.15 | 106,431 | -1.45(-2.24%) |
Jul 23, 2015 | 65.63 | 65.63 | 64.51 | 64.59 | 125,931 | -0.85(-1.29%) |
Jul 22, 2015 | 65.61 | 65.77 | 65.27 | 65.44 | 108,419 | -0.37(-0.56%) |
Jul 21, 2015 | 66.18 | 66.74 | 65.66 | 65.81 | 68,133 | -0.29(-0.44%) |
Jul 20, 2015 | 66.74 | 66.81 | 66.08 | 66.10 | 88,631 | -0.84(-1.25%) |
Jul 17, 2015 | 67.60 | 67.60 | 66.58 | 66.94 | 57,806 | -0.71(-1.05%) |
Jul 16, 2015 | 68.13 | 68.13 | 67.55 | 67.65 | 37,427 | -0.13(-0.19%) |
Jul 15, 2015 | 68.41 | 68.41 | 67.63 | 67.78 | 59,287 | -0.78(-1.14%) |
Jul 14, 2015 | 68.07 | 68.63 | 67.92 | 68.55 | 58,574 | +0.46(+0.68%) |
Jul 13, 2015 | 67.68 | 68.14 | 67.68 | 68.09 | 69,922 | +0.74(+1.10%) |
Jul 10, 2015 | 67.14 | 67.42 | 66.60 | 67.35 | 138,974 | +0.86(+1.30%) |
Jul 09, 2015 | 67.32 | 67.36 | 66.47 | 66.48 | 237,579 | +0.27(+0.40%) |
Jul 08, 2015 | 67.36 | 67.36 | 66.20 | 66.22 | 222,856 | -1.57(-2.32%) |
Jul 07, 2015 | 68.08 | 68.08 | 66.60 | 67.79 | 326,747 | -0.30(-0.44%) |
Jul 06, 2015 | 68.25 | 68.73 | 67.91 | 68.09 | 103,861 | -0.74(-1.07%) |
Jul 02, 2015 | 69.10 | 68.83 | 68.83 | 68.83 | 90,855 | -0.21(-0.31%) |
Jul 01, 2015 | 69.18 | 69.86 | 68.88 | 69.04 | 123,082 | +0.13(+0.19%) |
Jun 30, 2015 | 69.34 | 69.43 | 68.76 | 68.91 | 70,550 | +0.19(+0.27%) |
Jun 29, 2015 | 69.86 | 70.14 | 68.71 | 68.72 | 158,015 | -1.74(-2.46%) |
Jun 26, 2015 | 70.80 | 71.01 | 70.43 | 70.46 | 62,681 | -0.27(-0.37%) |
Jun 25, 2015 | 70.92 | 71.06 | 70.55 | 70.73 | 98,530 | +0.01(+0.01%) |
Jun 24, 2015 | 71.53 | 71.56 | 70.72 | 70.72 | 79,321 | -0.95(-1.32%) |
Jun 23, 2015 | 71.80 | 71.88 | 71.52 | 71.67 | 22,973 | -0.14(-0.20%) |
Jun 22, 2015 | 71.88 | 71.88 | 71.66 | 71.81 | 103,229 | +0.20(+0.27%) |
Jun 19, 2015 | 72.01 | 72.18 | 71.61 | 71.61 | 74,586 | -0.56(-0.78%) |
Jun 18, 2015 | 71.64 | 72.27 | 71.64 | 72.18 | 48,491 | +0.64(+0.89%) |
Jun 17, 2015 | 71.52 | 71.65 | 70.92 | 71.54 | 41,958 | +0.21(+0.30%) |
Jun 16, 2015 | 70.87 | 71.34 | 70.87 | 71.32 | 30,313 | +0.42(+0.59%) |
Jun 15, 2015 | 70.88 | 71.05 | 70.56 | 70.91 | 70,388 | -0.40(-0.56%) |
Jun 12, 2015 | 71.56 | 71.72 | 71.26 | 71.31 | 45,457 | -0.51(-0.71%) |
Jun 11, 2015 | 71.85 | 71.93 | 71.69 | 71.82 | 21,079 | +0.09(+0.13%) |
Jun 10, 2015 | 71.41 | 71.98 | 71.41 | 71.72 | 41,715 | +0.71(+1.00%) |
Jun 09, 2015 | 71.09 | 71.38 | 71.01 | 71.02 | 32,998 | +0.09(+0.13%) |
Jun 08, 2015 | 71.26 | 71.36 | 70.91 | 70.92 | 39,232 | -0.33(-0.47%) |
Jun 05, 2015 | 71.38 | 71.58 | 71.09 | 71.26 | 156,385 | -0.27(-0.38%) |
Jun 04, 2015 | 72.13 | 72.13 | 71.33 | 71.53 | 96,890 | -0.93(-1.28%) |
Jun 03, 2015 | 72.50 | 72.93 | 72.30 | 72.46 | 41,706 | +0.16(+0.22%) |
Jun 02, 2015 | 71.75 | 72.54 | 71.75 | 72.30 | 66,442 | +0.42(+0.58%) |
Jun 01, 2015 | 72.10 | 72.11 | 71.43 | 71.88 | 49,200 | -0.07(-0.09%) |
May 29, 2015 | 72.21 | 72.27 | 71.72 | 71.95 | 86,122 | -0.39(-0.54%) |
May 28, 2015 | 71.96 | 72.34 | 71.87 | 72.34 | 104,958 | +0.16(+0.22%) |
May 27, 2015 | 71.76 | 72.19 | 71.56 | 72.18 | 151,545 | +0.55(+0.76%) |
May 26, 2015 | 72.29 | 72.29 | 71.41 | 71.63 | 146,370 | -1.01(-1.38%) |
May 22, 2015 | 72.53 | 72.64 | 72.64 | 72.64 | 49,176 | -0.09(-0.12%) |
May 21, 2015 | 72.42 | 72.84 | 72.38 | 72.72 | 34,802 | +0.32(+0.45%) |
May 20, 2015 | 72.53 | 72.67 | 72.28 | 72.40 | 43,602 | -0.03(-0.04%) |
May 19, 2015 | 72.86 | 72.91 | 72.19 | 72.42 | 55,504 | -0.44(-0.61%) |
May 18, 2015 | 73.09 | 73.09 | 72.72 | 72.87 | 34,868 | -0.32(-0.44%) |
May 15, 2015 | 72.79 | 73.19 | 72.61 | 73.19 | 70,529 | +0.35(+0.48%) |
May 14, 2015 | 72.51 | 72.94 | 72.47 | 72.84 | 49,227 | +0.73(+1.02%) |
May 13, 2015 | 72.07 | 72.40 | 71.91 | 72.11 | 32,991 | -0.14(-0.20%) |
May 12, 2015 | 72.88 | 72.88 | 72.21 | 72.25 | 69,096 | -0.83(-1.13%) |
May 11, 2015 | 73.46 | 73.50 | 73.01 | 73.08 | 57,294 | -0.43(-0.59%) |
May 08, 2015 | 73.14 | 73.78 | 73.14 | 73.51 | 134,802 | +1.09(+1.51%) |
May 07, 2015 | 72.01 | 72.44 | 71.60 | 72.42 | 97,576 | +0.23(+0.32%) |
May 06, 2015 | 72.52 | 72.82 | 71.99 | 72.19 | 406,321 | +0.03(+0.04%) |
May 05, 2015 | 73.11 | 73.46 | 72.03 | 72.17 | 179,944 | -0.83(-1.13%) |
May 04, 2015 | 73.33 | 73.56 | 72.99 | 72.99 | 239,434 | -0.24(-0.33%) |