Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 60.21 | 60.45 | 59.44 | 59.59 | 5,427,846 | -1.04(-1.72%) |
Jul 30, 2015 | 59.94 | 60.77 | 59.29 | 60.63 | 5,880,669 | +0.62(+1.03%) |
Jul 29, 2015 | 59.06 | 60.99 | 59.06 | 60.01 | 8,238,136 | +0.69(+1.16%) |
Jul 28, 2015 | 56.66 | 59.87 | 56.66 | 59.33 | 10,216,780 | +2.83(+5.00%) |
Jul 27, 2015 | 57.20 | 57.69 | 56.25 | 56.50 | 7,281,635 | -1.52(-2.62%) |
Jul 24, 2015 | 58.75 | 59.12 | 57.61 | 58.02 | 7,578,072 | -0.90(-1.52%) |
Jul 23, 2015 | 58.83 | 59.30 | 58.27 | 58.92 | 8,206,653 | +0.18(+0.30%) |
Jul 22, 2015 | 59.58 | 59.82 | 58.49 | 58.74 | 9,333,380 | -0.96(-1.60%) |
Jul 21, 2015 | 60.28 | 60.51 | 59.40 | 59.70 | 8,839,056 | -0.46(-0.77%) |
Jul 20, 2015 | 61.94 | 61.95 | 60.15 | 60.16 | 9,136,778 | -1.98(-3.19%) |
Jul 17, 2015 | 63.28 | 63.42 | 61.96 | 62.14 | 7,861,998 | -1.47(-2.31%) |
Jul 16, 2015 | 64.65 | 64.69 | 63.57 | 63.61 | 5,206,332 | -0.66(-1.02%) |
Jul 15, 2015 | 65.33 | 65.80 | 64.11 | 64.27 | 5,074,389 | -1.40(-2.13%) |
Jul 14, 2015 | 64.87 | 65.98 | 64.80 | 65.67 | 4,252,093 | +0.79(+1.21%) |
Jul 13, 2015 | 65.13 | 65.33 | 64.31 | 64.88 | 4,971,234 | -0.25(-0.39%) |
Jul 10, 2015 | 66.24 | 66.84 | 65.07 | 65.14 | 3,768,850 | -0.59(-0.89%) |
Jul 09, 2015 | 66.25 | 67.30 | 65.63 | 65.72 | 4,911,131 | +0.62(+0.96%) |
Jul 08, 2015 | 66.34 | 66.97 | 64.72 | 65.10 | 6,075,685 | -1.72(-2.57%) |
Jul 07, 2015 | 66.09 | 67.11 | 64.59 | 66.81 | 6,642,995 | +1.26(+1.92%) |
Jul 06, 2015 | 65.10 | 66.40 | 64.76 | 65.56 | 4,559,912 | -0.45(-0.68%) |
Jul 02, 2015 | 66.22 | 66.01 | 66.01 | 66.01 | 3,504,239 | -0.08(-0.12%) |
Jul 01, 2015 | 67.69 | 67.69 | 65.37 | 66.08 | 6,028,150 | -1.37(-2.03%) |
Jun 30, 2015 | 67.02 | 67.72 | 66.52 | 67.45 | 5,115,662 | +1.00(+1.51%) |
Jun 29, 2015 | 67.02 | 67.75 | 66.38 | 66.45 | 5,220,567 | -1.39(-2.06%) |
Jun 26, 2015 | 67.49 | 68.34 | 67.09 | 67.85 | 14,804,843 | +0.32(+0.47%) |
Jun 25, 2015 | 67.93 | 68.01 | 67.26 | 67.53 | 4,929,118 | -0.53(-0.78%) |
Jun 24, 2015 | 68.22 | 68.63 | 67.88 | 68.06 | 4,913,713 | -0.35(-0.51%) |
Jun 23, 2015 | 68.02 | 68.43 | 67.54 | 68.41 | 4,689,612 | +0.55(+0.81%) |
Jun 22, 2015 | 68.26 | 68.32 | 67.38 | 67.86 | 3,693,375 | -0.15(-0.22%) |
Jun 19, 2015 | 68.02 | 68.66 | 67.99 | 68.01 | 5,579,161 | -0.42(-0.61%) |
Jun 18, 2015 | 69.16 | 69.44 | 68.22 | 68.43 | 4,675,705 | -0.16(-0.24%) |
Jun 17, 2015 | 69.87 | 70.23 | 68.12 | 68.59 | 6,487,148 | -0.82(-1.18%) |
Jun 16, 2015 | 68.63 | 69.62 | 68.59 | 69.40 | 2,967,506 | +0.66(+0.96%) |
Jun 15, 2015 | 68.19 | 69.14 | 68.19 | 68.74 | 3,628,083 | -0.24(-0.35%) |
Jun 12, 2015 | 69.47 | 69.67 | 68.66 | 68.98 | 3,198,158 | -0.86(-1.24%) |
Jun 11, 2015 | 70.11 | 70.15 | 69.52 | 69.84 | 2,986,410 | +0.18(+0.27%) |
Jun 10, 2015 | 69.64 | 69.89 | 69.08 | 69.66 | 3,783,189 | +1.02(+1.48%) |
Jun 09, 2015 | 69.36 | 70.47 | 68.64 | 68.64 | 3,453,523 | -0.02(-0.02%) |
Jun 08, 2015 | 68.86 | 69.31 | 68.29 | 68.66 | 3,576,645 | -0.44(-0.64%) |
Jun 05, 2015 | 67.03 | 69.84 | 66.90 | 69.10 | 5,749,651 | +1.77(+2.63%) |
Jun 04, 2015 | 67.98 | 68.67 | 67.25 | 67.32 | 4,898,373 | -1.26(-1.83%) |
Jun 03, 2015 | 69.00 | 69.70 | 68.55 | 68.58 | 2,801,404 | -0.59(-0.85%) |
Jun 02, 2015 | 68.59 | 69.61 | 67.96 | 69.16 | 4,648,031 | +0.78(+1.14%) |
Jun 01, 2015 | 68.59 | 68.66 | 67.94 | 68.39 | 3,746,558 | +0.05(+0.08%) |
May 29, 2015 | 68.90 | 68.97 | 68.00 | 68.33 | 5,125,329 | -0.35(-0.52%) |
May 28, 2015 | 68.22 | 68.85 | 67.80 | 68.69 | 4,920,191 | +0.12(+0.17%) |
May 27, 2015 | 68.67 | 69.30 | 68.19 | 68.57 | 3,915,658 | -0.12(-0.17%) |
May 26, 2015 | 68.76 | 69.20 | 68.22 | 68.69 | 5,088,690 | -0.86(-1.23%) |
May 22, 2015 | 69.65 | 69.54 | 69.54 | 69.54 | 3,965,777 | -0.95(-1.34%) |
May 21, 2015 | 70.24 | 70.75 | 69.87 | 70.49 | 5,137,081 | +0.79(+1.14%) |
May 20, 2015 | 69.80 | 69.90 | 69.16 | 69.70 | 4,846,281 | +0.15(+0.22%) |
May 19, 2015 | 70.48 | 70.58 | 69.52 | 69.54 | 4,657,349 | -1.19(-1.68%) |
May 18, 2015 | 69.77 | 70.91 | 69.27 | 70.73 | 3,916,737 | +1.02(+1.47%) |
May 15, 2015 | 69.59 | 70.30 | 68.76 | 69.70 | 4,240,766 | -0.20(-0.29%) |
May 14, 2015 | 70.88 | 70.94 | 69.87 | 69.90 | 4,649,351 | -0.67(-0.95%) |
May 13, 2015 | 72.45 | 72.48 | 70.10 | 70.57 | 4,605,122 | -1.39(-1.94%) |
May 12, 2015 | 70.70 | 72.11 | 70.66 | 71.97 | 4,501,764 | +1.39(+1.96%) |
May 11, 2015 | 72.46 | 72.61 | 70.47 | 70.58 | 5,129,591 | -1.46(-2.02%) |
May 08, 2015 | 72.79 | 72.81 | 71.31 | 72.04 | 6,388,774 | +0.00(+0.00%) |
May 07, 2015 | 74.04 | 74.04 | 71.21 | 72.04 | 6,746,016 | -1.22(-1.66%) |
May 06, 2015 | 74.13 | 74.63 | 72.80 | 73.26 | 6,701,234 | +0.42(+0.57%) |
May 05, 2015 | 76.05 | 77.20 | 72.83 | 72.84 | 15,265,465 | -3.74(-4.88%) |
May 04, 2015 | 76.36 | 78.09 | 75.93 | 76.58 | 9,490,630 | +0.38(+0.50%) |