Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 69.19 | 69.90 | 67.06 | 67.35 | 2,868,974 | -1.49(-2.16%) |
Jul 30, 2015 | 68.73 | 70.86 | 68.64 | 68.84 | 3,873,356 | +0.79(+1.16%) |
Jul 29, 2015 | 68.45 | 68.45 | 66.57 | 68.05 | 3,396,084 | -0.07(-0.10%) |
Jul 28, 2015 | 66.33 | 68.60 | 65.52 | 68.12 | 2,650,557 | +2.02(+3.05%) |
Jul 27, 2015 | 65.56 | 66.51 | 64.67 | 66.11 | 1,772,770 | +0.00(+0.00%) |
Jul 24, 2015 | 67.41 | 67.58 | 65.61 | 66.11 | 1,946,206 | -1.38(-2.04%) |
Jul 23, 2015 | 67.20 | 68.43 | 66.96 | 67.49 | 1,415,554 | +0.47(+0.71%) |
Jul 22, 2015 | 67.08 | 67.36 | 65.77 | 67.01 | 1,620,368 | -0.78(-1.15%) |
Jul 21, 2015 | 67.47 | 68.55 | 67.38 | 67.79 | 1,446,354 | +0.25(+0.38%) |
Jul 20, 2015 | 68.28 | 68.55 | 67.45 | 67.54 | 1,107,329 | -0.16(-0.23%) |
Jul 17, 2015 | 67.91 | 67.94 | 67.38 | 67.70 | 1,896,090 | -0.08(-0.12%) |
Jul 16, 2015 | 69.52 | 69.74 | 66.16 | 67.77 | 4,424,680 | -1.88(-2.69%) |
Jul 15, 2015 | 69.99 | 70.32 | 69.00 | 69.65 | 2,287,940 | -0.32(-0.45%) |
Jul 14, 2015 | 69.66 | 70.74 | 68.43 | 69.96 | 4,413,314 | +0.51(+0.73%) |
Jul 13, 2015 | 69.22 | 69.90 | 68.31 | 69.46 | 2,533,639 | +0.65(+0.94%) |
Jul 10, 2015 | 68.55 | 69.12 | 68.05 | 68.81 | 2,083,736 | +0.79(+1.16%) |
Jul 09, 2015 | 69.96 | 70.42 | 67.98 | 68.02 | 2,111,524 | -0.28(-0.41%) |
Jul 08, 2015 | 69.71 | 70.08 | 68.12 | 68.30 | 2,634,039 | -1.94(-2.76%) |
Jul 07, 2015 | 70.88 | 70.94 | 68.11 | 70.24 | 3,268,989 | -0.86(-1.21%) |
Jul 06, 2015 | 72.04 | 73.15 | 70.87 | 71.10 | 3,498,259 | -1.83(-2.51%) |
Jul 02, 2015 | 72.24 | 72.93 | 72.93 | 72.93 | 1,735,098 | +0.84(+1.17%) |
Jul 01, 2015 | 72.65 | 73.72 | 71.69 | 72.09 | 2,104,165 | +0.81(+1.13%) |
Jun 30, 2015 | 71.15 | 71.95 | 70.83 | 71.28 | 1,948,888 | +1.01(+1.43%) |
Jun 29, 2015 | 71.70 | 71.91 | 70.06 | 70.27 | 1,927,200 | -2.33(-3.21%) |
Jun 26, 2015 | 72.94 | 73.83 | 72.17 | 72.60 | 3,548,891 | -0.76(-1.04%) |
Jun 25, 2015 | 73.26 | 73.90 | 72.90 | 73.36 | 1,664,369 | +0.46(+0.63%) |
Jun 24, 2015 | 73.24 | 73.50 | 72.70 | 72.91 | 1,245,130 | -0.50(-0.68%) |
Jun 23, 2015 | 73.28 | 73.81 | 73.02 | 73.41 | 1,374,129 | +0.10(+0.13%) |
Jun 22, 2015 | 73.40 | 73.80 | 72.54 | 73.31 | 1,278,790 | +0.39(+0.53%) |
Jun 19, 2015 | 73.59 | 73.94 | 72.89 | 72.93 | 2,064,750 | -0.56(-0.76%) |
Jun 18, 2015 | 72.39 | 73.73 | 72.30 | 73.49 | 1,725,398 | +1.42(+1.98%) |
Jun 17, 2015 | 71.90 | 72.69 | 71.79 | 72.06 | 2,148,317 | -0.27(-0.37%) |
Jun 16, 2015 | 71.11 | 72.37 | 70.95 | 72.33 | 1,619,489 | +1.13(+1.59%) |
Jun 15, 2015 | 70.89 | 71.23 | 69.68 | 71.20 | 2,793,972 | -0.18(-0.25%) |
Jun 12, 2015 | 71.88 | 72.11 | 71.17 | 71.38 | 1,192,663 | -0.95(-1.31%) |
Jun 11, 2015 | 72.72 | 73.06 | 72.04 | 72.32 | 1,178,520 | -0.09(-0.12%) |
Jun 10, 2015 | 72.33 | 72.58 | 71.87 | 72.41 | 1,338,014 | +0.58(+0.81%) |
Jun 09, 2015 | 71.88 | 72.40 | 70.70 | 71.83 | 2,220,997 | -0.24(-0.33%) |
Jun 08, 2015 | 73.60 | 73.61 | 71.82 | 72.07 | 1,619,356 | -0.78(-1.07%) |
Jun 05, 2015 | 72.52 | 73.07 | 71.77 | 72.85 | 1,244,286 | +0.41(+0.57%) |
Jun 04, 2015 | 72.37 | 72.87 | 71.86 | 72.44 | 1,663,239 | -0.48(-0.66%) |
Jun 03, 2015 | 72.90 | 73.27 | 72.40 | 72.92 | 2,490,368 | +0.21(+0.29%) |
Jun 02, 2015 | 72.40 | 73.35 | 71.85 | 72.71 | 2,442,008 | -0.10(-0.13%) |
Jun 01, 2015 | 72.26 | 73.14 | 71.84 | 72.80 | 3,406,083 | +1.00(+1.39%) |
May 29, 2015 | 71.92 | 72.59 | 71.50 | 71.81 | 2,254,938 | -0.11(-0.16%) |
May 28, 2015 | 72.12 | 72.77 | 71.68 | 71.92 | 1,442,779 | -0.24(-0.34%) |
May 27, 2015 | 70.34 | 72.40 | 70.13 | 72.17 | 3,012,371 | +1.96(+2.80%) |
May 26, 2015 | 70.46 | 71.20 | 69.79 | 70.20 | 1,687,163 | -0.58(-0.83%) |
May 22, 2015 | 70.71 | 70.79 | 70.79 | 70.79 | 1,816,153 | -0.13(-0.18%) |
May 21, 2015 | 70.12 | 71.08 | 69.86 | 70.92 | 1,349,594 | +0.76(+1.08%) |
May 20, 2015 | 70.53 | 70.87 | 69.94 | 70.16 | 1,632,954 | -0.37(-0.52%) |
May 19, 2015 | 69.87 | 71.96 | 69.84 | 70.53 | 2,794,709 | +1.15(+1.66%) |
May 18, 2015 | 69.33 | 69.62 | 68.77 | 69.37 | 1,492,650 | +0.64(+0.93%) |
May 15, 2015 | 68.67 | 69.43 | 68.53 | 68.74 | 1,532,175 | +0.42(+0.62%) |
May 14, 2015 | 67.82 | 68.58 | 67.48 | 68.31 | 1,923,428 | +0.88(+1.30%) |
May 13, 2015 | 67.10 | 68.05 | 67.10 | 67.43 | 1,588,734 | +0.38(+0.57%) |
May 12, 2015 | 67.92 | 67.92 | 66.21 | 67.05 | 1,639,691 | -1.14(-1.68%) |
May 11, 2015 | 67.38 | 68.79 | 66.97 | 68.19 | 2,231,551 | +0.95(+1.42%) |
May 08, 2015 | 66.33 | 67.36 | 66.14 | 67.24 | 1,658,303 | +1.37(+2.08%) |
May 07, 2015 | 65.44 | 66.14 | 65.26 | 65.87 | 1,975,290 | +0.22(+0.33%) |
May 06, 2015 | 66.16 | 66.78 | 65.07 | 65.65 | 1,749,269 | -0.35(-0.53%) |
May 05, 2015 | 66.88 | 66.88 | 65.65 | 66.00 | 1,999,927 | -1.13(-1.68%) |
May 04, 2015 | 67.40 | 67.60 | 67.02 | 67.13 | 1,271,194 | -0.30(-0.44%) |