Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 67.33 | 67.34 | 66.94 | 67.00 | 2,143,516 | -0.22(-0.33%) |
Jul 30, 2015 | 67.10 | 67.26 | 66.87 | 67.22 | 795,645 | +0.03(+0.05%) |
Jul 29, 2015 | 66.62 | 67.27 | 66.61 | 67.19 | 1,352,544 | +0.56(+0.84%) |
Jul 28, 2015 | 66.13 | 66.69 | 65.86 | 66.64 | 1,620,452 | +0.77(+1.17%) |
Jul 27, 2015 | 65.99 | 66.05 | 65.62 | 65.86 | 1,098,747 | -0.37(-0.56%) |
Jul 24, 2015 | 67.01 | 67.01 | 66.13 | 66.24 | 684,561 | -0.74(-1.10%) |
Jul 23, 2015 | 67.45 | 67.49 | 66.87 | 66.98 | 2,644,858 | -0.36(-0.53%) |
Jul 22, 2015 | 67.33 | 67.45 | 67.20 | 67.34 | 1,413,849 | -0.04(-0.06%) |
Jul 21, 2015 | 67.74 | 67.74 | 67.23 | 67.38 | 1,299,778 | -0.41(-0.60%) |
Jul 20, 2015 | 67.92 | 67.92 | 67.66 | 67.78 | 2,289,776 | -0.07(-0.11%) |
Jul 17, 2015 | 67.97 | 67.97 | 67.69 | 67.85 | 1,299,885 | -0.21(-0.30%) |
Jul 16, 2015 | 68.04 | 68.08 | 67.94 | 68.06 | 591,810 | +0.43(+0.64%) |
Jul 15, 2015 | 67.72 | 67.78 | 67.45 | 67.63 | 1,588,969 | -0.05(-0.07%) |
Jul 14, 2015 | 67.42 | 67.73 | 67.26 | 67.68 | 1,322,443 | +0.28(+0.41%) |
Jul 13, 2015 | 67.28 | 67.42 | 67.19 | 67.40 | 2,489,853 | +0.64(+0.95%) |
Jul 10, 2015 | 66.68 | 66.99 | 66.51 | 66.76 | 892,013 | +0.74(+1.12%) |
Jul 09, 2015 | 66.52 | 66.76 | 66.02 | 66.02 | 3,481,622 | +0.15(+0.23%) |
Jul 08, 2015 | 66.46 | 66.52 | 65.77 | 65.87 | 2,038,342 | -1.07(-1.60%) |
Jul 07, 2015 | 66.60 | 66.99 | 65.66 | 66.95 | 1,843,348 | +0.49(+0.73%) |
Jul 06, 2015 | 66.29 | 66.76 | 66.11 | 66.46 | 3,003,913 | -0.30(-0.45%) |
Jul 02, 2015 | 66.97 | 66.76 | 66.76 | 66.76 | 866,110 | -0.09(-0.13%) |
Jul 01, 2015 | 66.92 | 66.99 | 66.54 | 66.85 | 893,782 | +0.52(+0.78%) |
Jun 30, 2015 | 66.93 | 66.93 | 66.16 | 66.33 | 1,301,211 | +0.06(+0.10%) |
Jun 29, 2015 | 67.10 | 67.25 | 66.25 | 66.27 | 1,134,007 | -1.34(-1.99%) |
Jun 26, 2015 | 67.78 | 67.79 | 67.40 | 67.61 | 1,179,277 | +0.06(+0.08%) |
Jun 25, 2015 | 68.01 | 68.02 | 67.54 | 67.56 | 682,618 | -0.22(-0.33%) |
Jun 24, 2015 | 68.17 | 68.28 | 67.78 | 67.78 | 674,378 | -0.55(-0.80%) |
Jun 23, 2015 | 68.33 | 68.47 | 68.16 | 68.33 | 639,548 | +0.06(+0.08%) |
Jun 22, 2015 | 68.35 | 68.51 | 68.21 | 68.27 | 588,645 | +0.38(+0.56%) |
Jun 19, 2015 | 68.20 | 68.26 | 67.88 | 67.89 | 621,496 | -0.39(-0.57%) |
Jun 18, 2015 | 67.81 | 68.46 | 67.81 | 68.28 | 756,179 | +0.62(+0.91%) |
Jun 17, 2015 | 67.71 | 67.87 | 67.32 | 67.66 | 912,682 | +0.12(+0.18%) |
Jun 16, 2015 | 67.16 | 67.57 | 67.05 | 67.54 | 786,956 | +0.40(+0.59%) |
Jun 15, 2015 | 67.06 | 67.31 | 66.82 | 67.15 | 1,195,275 | -0.33(-0.49%) |
Jun 12, 2015 | 67.71 | 67.75 | 67.37 | 67.48 | 2,816,103 | -0.51(-0.76%) |
Jun 11, 2015 | 67.90 | 68.11 | 67.85 | 68.00 | 937,884 | +0.21(+0.32%) |
Jun 10, 2015 | 67.33 | 67.96 | 67.33 | 67.78 | 796,956 | +0.81(+1.20%) |
Jun 09, 2015 | 66.93 | 67.18 | 66.76 | 66.98 | 958,593 | +0.09(+0.13%) |
Jun 08, 2015 | 67.20 | 67.26 | 66.87 | 66.89 | 1,381,104 | -0.31(-0.46%) |
Jun 05, 2015 | 67.35 | 67.53 | 67.08 | 67.20 | 1,327,573 | -0.15(-0.22%) |
Jun 04, 2015 | 67.77 | 67.89 | 67.22 | 67.35 | 699,346 | -0.61(-0.90%) |
Jun 03, 2015 | 68.03 | 68.25 | 67.81 | 67.96 | 1,235,880 | +0.17(+0.25%) |
Jun 02, 2015 | 67.77 | 68.01 | 67.48 | 67.79 | 830,465 | -0.11(-0.16%) |
Jun 01, 2015 | 68.09 | 68.16 | 67.64 | 67.90 | 1,038,607 | +0.06(+0.09%) |
May 29, 2015 | 68.16 | 68.16 | 67.69 | 67.84 | 1,012,656 | -0.34(-0.49%) |
May 28, 2015 | 68.09 | 68.21 | 67.85 | 68.18 | 682,709 | +0.01(+0.01%) |
May 27, 2015 | 67.86 | 68.26 | 67.68 | 68.17 | 636,732 | +0.54(+0.80%) |
May 26, 2015 | 68.12 | 68.12 | 67.45 | 67.63 | 855,617 | -0.67(-0.98%) |
May 22, 2015 | 68.42 | 68.30 | 68.30 | 68.30 | 601,127 | -0.26(-0.38%) |
May 21, 2015 | 68.35 | 68.65 | 68.30 | 68.56 | 503,164 | +0.16(+0.23%) |
May 20, 2015 | 68.51 | 68.66 | 68.34 | 68.41 | 592,892 | -0.04(-0.06%) |
May 19, 2015 | 68.51 | 68.59 | 68.28 | 68.45 | 531,710 | +0.02(+0.02%) |
May 18, 2015 | 68.19 | 68.52 | 68.19 | 68.43 | 546,265 | +0.17(+0.26%) |
May 15, 2015 | 68.26 | 68.28 | 68.06 | 68.26 | 1,375,140 | +0.07(+0.10%) |
May 14, 2015 | 67.96 | 68.22 | 67.92 | 68.19 | 2,250,583 | +0.59(+0.88%) |
May 13, 2015 | 67.73 | 67.88 | 67.47 | 67.59 | 1,663,438 | +0.06(+0.08%) |
May 12, 2015 | 67.52 | 67.70 | 67.13 | 67.54 | 724,135 | -0.21(-0.32%) |
May 11, 2015 | 68.11 | 68.14 | 67.72 | 67.75 | 660,508 | -0.34(-0.50%) |
May 08, 2015 | 67.85 | 68.11 | 67.79 | 68.09 | 669,971 | +0.93(+1.38%) |
May 07, 2015 | 66.99 | 67.35 | 66.79 | 67.16 | 1,295,920 | +0.18(+0.27%) |
May 06, 2015 | 67.54 | 67.58 | 66.58 | 66.98 | 898,368 | -0.25(-0.36%) |
May 05, 2015 | 67.92 | 68.00 | 67.19 | 67.23 | 1,808,526 | -0.74(-1.08%) |
May 04, 2015 | 67.83 | 68.06 | 67.78 | 67.96 | 2,464,737 | +0.27(+0.40%) |