Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 64.92 | 64.92 | 64.24 | 64.33 | 77,338 | -0.23(-0.36%) |
Jul 30, 2015 | 64.49 | 64.66 | 64.26 | 64.56 | 79,970 | +0.08(+0.12%) |
Jul 29, 2015 | 64.17 | 64.64 | 63.86 | 64.49 | 190,431 | +0.56(+0.88%) |
Jul 28, 2015 | 62.56 | 64.01 | 62.22 | 63.92 | 176,630 | +1.45(+2.33%) |
Jul 27, 2015 | 62.75 | 63.14 | 62.30 | 62.47 | 110,473 | -0.68(-1.08%) |
Jul 24, 2015 | 64.58 | 64.58 | 62.80 | 63.15 | 106,424 | -1.45(-2.24%) |
Jul 23, 2015 | 65.63 | 65.63 | 64.51 | 64.60 | 125,924 | -0.85(-1.29%) |
Jul 22, 2015 | 65.62 | 65.77 | 65.27 | 65.44 | 108,412 | -0.37(-0.56%) |
Jul 21, 2015 | 66.19 | 66.74 | 65.67 | 65.81 | 68,128 | -0.29(-0.44%) |
Jul 20, 2015 | 66.74 | 66.81 | 66.09 | 66.10 | 88,625 | -0.84(-1.25%) |
Jul 17, 2015 | 67.60 | 67.60 | 66.58 | 66.94 | 57,803 | -0.71(-1.05%) |
Jul 16, 2015 | 68.13 | 68.13 | 67.56 | 67.65 | 37,424 | -0.13(-0.19%) |
Jul 15, 2015 | 68.41 | 68.41 | 67.63 | 67.78 | 59,283 | -0.78(-1.14%) |
Jul 14, 2015 | 68.07 | 68.63 | 67.92 | 68.56 | 58,570 | +0.46(+0.68%) |
Jul 13, 2015 | 67.69 | 68.15 | 67.69 | 68.10 | 69,917 | +0.74(+1.10%) |
Jul 10, 2015 | 67.15 | 67.43 | 66.60 | 67.35 | 138,965 | +0.86(+1.30%) |
Jul 09, 2015 | 67.33 | 67.37 | 66.47 | 66.49 | 237,564 | +0.27(+0.40%) |
Jul 08, 2015 | 67.36 | 67.36 | 66.21 | 66.22 | 222,843 | -1.57(-2.32%) |
Jul 07, 2015 | 68.09 | 68.09 | 66.61 | 67.80 | 326,727 | -0.30(-0.44%) |
Jul 06, 2015 | 68.25 | 68.74 | 67.92 | 68.10 | 103,854 | -0.74(-1.07%) |
Jul 02, 2015 | 69.11 | 68.83 | 68.83 | 68.83 | 90,849 | -0.21(-0.31%) |
Jul 01, 2015 | 69.18 | 69.87 | 68.88 | 69.05 | 123,074 | +0.13(+0.19%) |
Jun 30, 2015 | 69.34 | 69.43 | 68.76 | 68.92 | 70,545 | +0.19(+0.27%) |
Jun 29, 2015 | 69.87 | 70.15 | 68.71 | 68.73 | 158,005 | -1.74(-2.46%) |
Jun 26, 2015 | 70.81 | 71.01 | 70.43 | 70.47 | 62,677 | -0.27(-0.37%) |
Jun 25, 2015 | 70.93 | 71.06 | 70.55 | 70.73 | 98,524 | +0.01(+0.01%) |
Jun 24, 2015 | 71.53 | 71.57 | 70.72 | 70.72 | 79,316 | -0.95(-1.32%) |
Jun 23, 2015 | 71.81 | 71.89 | 71.53 | 71.67 | 22,971 | -0.14(-0.20%) |
Jun 22, 2015 | 71.88 | 71.88 | 71.66 | 71.81 | 103,223 | +0.20(+0.27%) |
Jun 19, 2015 | 72.02 | 72.19 | 71.62 | 71.62 | 74,582 | -0.56(-0.78%) |
Jun 18, 2015 | 71.64 | 72.27 | 71.64 | 72.18 | 48,488 | +0.64(+0.89%) |
Jun 17, 2015 | 71.52 | 71.65 | 70.92 | 71.54 | 41,955 | +0.21(+0.30%) |
Jun 16, 2015 | 70.88 | 71.35 | 70.88 | 71.33 | 30,311 | +0.42(+0.59%) |
Jun 15, 2015 | 70.89 | 71.06 | 70.56 | 70.91 | 70,384 | -0.40(-0.56%) |
Jun 12, 2015 | 71.57 | 71.73 | 71.26 | 71.31 | 45,455 | -0.51(-0.71%) |
Jun 11, 2015 | 71.86 | 71.93 | 71.70 | 71.82 | 21,078 | +0.09(+0.13%) |
Jun 10, 2015 | 71.41 | 71.98 | 71.41 | 71.73 | 41,712 | +0.71(+1.00%) |
Jun 09, 2015 | 71.09 | 71.39 | 71.01 | 71.02 | 32,996 | +0.09(+0.13%) |
Jun 08, 2015 | 71.27 | 71.36 | 70.91 | 70.93 | 39,230 | -0.33(-0.47%) |
Jun 05, 2015 | 71.39 | 71.58 | 71.09 | 71.26 | 156,376 | -0.27(-0.38%) |
Jun 04, 2015 | 72.13 | 72.13 | 71.34 | 71.53 | 96,884 | -0.93(-1.28%) |
Jun 03, 2015 | 72.50 | 72.94 | 72.30 | 72.46 | 41,704 | +0.16(+0.22%) |
Jun 02, 2015 | 71.75 | 72.55 | 71.75 | 72.30 | 66,438 | +0.42(+0.58%) |
Jun 01, 2015 | 72.10 | 72.11 | 71.43 | 71.88 | 49,197 | -0.07(-0.09%) |
May 29, 2015 | 72.21 | 72.27 | 71.73 | 71.95 | 86,117 | -0.39(-0.54%) |
May 28, 2015 | 71.97 | 72.34 | 71.87 | 72.34 | 104,952 | +0.16(+0.22%) |
May 27, 2015 | 71.76 | 72.20 | 71.57 | 72.18 | 151,536 | +0.55(+0.76%) |
May 26, 2015 | 72.29 | 72.29 | 71.41 | 71.64 | 146,361 | -1.01(-1.38%) |
May 22, 2015 | 72.53 | 72.64 | 72.64 | 72.64 | 49,173 | -0.09(-0.12%) |
May 21, 2015 | 72.42 | 72.85 | 72.39 | 72.73 | 34,800 | +0.32(+0.45%) |
May 20, 2015 | 72.54 | 72.68 | 72.28 | 72.40 | 43,599 | -0.03(-0.04%) |
May 19, 2015 | 72.86 | 72.91 | 72.20 | 72.43 | 55,500 | -0.44(-0.61%) |
May 18, 2015 | 73.09 | 73.09 | 72.73 | 72.87 | 34,865 | -0.32(-0.44%) |
May 15, 2015 | 72.79 | 73.19 | 72.62 | 73.19 | 70,525 | +0.35(+0.48%) |
May 14, 2015 | 72.51 | 72.95 | 72.47 | 72.85 | 49,224 | +0.73(+1.02%) |
May 13, 2015 | 72.07 | 72.41 | 71.92 | 72.11 | 32,989 | -0.14(-0.20%) |
May 12, 2015 | 72.89 | 72.89 | 72.22 | 72.26 | 69,092 | -0.83(-1.13%) |
May 11, 2015 | 73.47 | 73.50 | 73.02 | 73.08 | 57,290 | -0.43(-0.59%) |
May 08, 2015 | 73.14 | 73.78 | 73.14 | 73.52 | 134,793 | +1.09(+1.51%) |
May 07, 2015 | 72.02 | 72.44 | 71.60 | 72.43 | 97,570 | +0.23(+0.32%) |
May 06, 2015 | 72.52 | 72.82 | 71.99 | 72.20 | 406,296 | +0.03(+0.04%) |
May 05, 2015 | 73.11 | 73.47 | 72.03 | 72.17 | 179,933 | -0.83(-1.13%) |
May 04, 2015 | 73.33 | 73.56 | 72.99 | 73.00 | 239,419 | -0.24(-0.33%) |