Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 64.72 | 65.66 | 64.43 | 65.05 | 313,667 | +0.46(+0.72%) |
Jul 30, 2015 | 63.46 | 64.71 | 62.99 | 64.59 | 290,171 | +0.77(+1.20%) |
Jul 29, 2015 | 62.85 | 63.95 | 62.50 | 63.82 | 225,324 | +0.94(+1.50%) |
Jul 28, 2015 | 62.85 | 63.08 | 61.32 | 62.88 | 239,589 | +0.40(+0.64%) |
Jul 27, 2015 | 62.53 | 62.72 | 61.77 | 62.48 | 205,654 | -0.50(-0.79%) |
Jul 24, 2015 | 63.72 | 64.37 | 62.56 | 62.98 | 140,756 | -0.89(-1.39%) |
Jul 23, 2015 | 64.76 | 64.99 | 63.55 | 63.87 | 188,239 | -0.71(-1.10%) |
Jul 22, 2015 | 63.79 | 64.58 | 63.59 | 64.58 | 152,998 | +0.43(+0.66%) |
Jul 21, 2015 | 64.72 | 65.09 | 63.70 | 64.15 | 138,358 | -0.68(-1.05%) |
Jul 20, 2015 | 64.90 | 65.02 | 64.13 | 64.84 | 197,443 | +0.28(+0.43%) |
Jul 17, 2015 | 64.23 | 65.14 | 64.23 | 64.56 | 153,137 | +0.50(+0.78%) |
Jul 16, 2015 | 64.15 | 64.56 | 63.87 | 64.06 | 216,501 | +0.29(+0.45%) |
Jul 15, 2015 | 63.38 | 64.05 | 62.84 | 63.77 | 181,422 | +0.26(+0.41%) |
Jul 14, 2015 | 62.43 | 63.64 | 62.01 | 63.51 | 206,229 | +1.13(+1.81%) |
Jul 13, 2015 | 62.30 | 63.02 | 62.22 | 62.39 | 326,902 | +0.64(+1.03%) |
Jul 10, 2015 | 61.62 | 61.81 | 60.81 | 61.75 | 189,086 | +0.82(+1.35%) |
Jul 09, 2015 | 61.19 | 61.53 | 60.10 | 60.93 | 240,716 | +0.37(+0.61%) |
Jul 08, 2015 | 60.58 | 61.10 | 60.18 | 60.56 | 304,601 | -0.43(-0.70%) |
Jul 07, 2015 | 61.64 | 61.64 | 59.91 | 60.98 | 425,843 | -0.63(-1.02%) |
Jul 06, 2015 | 61.48 | 62.32 | 61.08 | 61.61 | 188,008 | -0.42(-0.69%) |
Jul 02, 2015 | 62.94 | 62.04 | 62.04 | 62.04 | 183,014 | -0.80(-1.28%) |
Jul 01, 2015 | 63.23 | 63.51 | 62.65 | 62.84 | 350,409 | +0.06(+0.10%) |
Jun 30, 2015 | 62.82 | 63.35 | 62.41 | 62.77 | 401,287 | +0.34(+0.55%) |
Jun 29, 2015 | 64.03 | 64.28 | 62.30 | 62.43 | 336,084 | -2.01(-3.13%) |
Jun 26, 2015 | 64.43 | 64.68 | 63.97 | 64.45 | 321,270 | +0.07(+0.11%) |
Jun 25, 2015 | 64.38 | 64.46 | 63.74 | 64.37 | 260,904 | +0.12(+0.19%) |
Jun 24, 2015 | 64.83 | 65.05 | 63.87 | 64.25 | 192,071 | -0.64(-0.98%) |
Jun 23, 2015 | 64.35 | 65.13 | 63.91 | 64.89 | 266,581 | +0.71(+1.11%) |
Jun 22, 2015 | 63.66 | 64.23 | 63.18 | 64.18 | 259,200 | +0.89(+1.40%) |
Jun 19, 2015 | 63.57 | 63.84 | 62.99 | 63.29 | 298,001 | -0.22(-0.35%) |
Jun 18, 2015 | 62.99 | 63.79 | 62.83 | 63.51 | 225,455 | +0.52(+0.82%) |
Jun 17, 2015 | 63.36 | 63.51 | 62.47 | 63.00 | 96,323 | -0.03(-0.04%) |
Jun 16, 2015 | 62.18 | 63.48 | 61.85 | 63.02 | 210,478 | +0.64(+1.02%) |
Jun 15, 2015 | 62.03 | 62.47 | 61.44 | 62.39 | 271,083 | +0.22(+0.36%) |
Jun 12, 2015 | 62.14 | 62.55 | 61.97 | 62.16 | 155,202 | -0.16(-0.25%) |
Jun 11, 2015 | 62.35 | 62.81 | 62.08 | 62.32 | 118,424 | +0.18(+0.28%) |
Jun 10, 2015 | 61.65 | 62.29 | 61.09 | 62.15 | 223,719 | +0.99(+1.62%) |
Jun 09, 2015 | 61.16 | 61.53 | 60.42 | 61.16 | 152,900 | -0.19(-0.32%) |
Jun 08, 2015 | 61.68 | 62.39 | 61.25 | 61.35 | 232,192 | -0.43(-0.70%) |
Jun 05, 2015 | 61.29 | 61.89 | 60.83 | 61.79 | 183,860 | +0.55(+0.89%) |
Jun 04, 2015 | 61.81 | 62.13 | 60.70 | 61.24 | 187,979 | -0.82(-1.32%) |
Jun 03, 2015 | 61.50 | 62.22 | 61.20 | 62.06 | 442,563 | +0.66(+1.07%) |
Jun 02, 2015 | 60.87 | 61.89 | 60.87 | 61.41 | 144,620 | +0.15(+0.24%) |
Jun 01, 2015 | 61.75 | 61.36 | 60.60 | 61.26 | 135,280 | -0.10(-0.17%) |
May 29, 2015 | 61.87 | 62.16 | 60.94 | 61.36 | 204,819 | -0.69(-1.12%) |
May 28, 2015 | 61.67 | 62.32 | 61.55 | 62.05 | 269,140 | +0.09(+0.15%) |
May 27, 2015 | 61.29 | 62.05 | 60.41 | 61.96 | 326,494 | +0.95(+1.56%) |
May 26, 2015 | 61.53 | 61.76 | 60.52 | 61.01 | 386,308 | -0.81(-1.32%) |
May 22, 2015 | 62.41 | 61.82 | 61.82 | 61.82 | 161,801 | -0.70(-1.12%) |
May 21, 2015 | 62.20 | 62.56 | 61.89 | 62.53 | 285,042 | +0.34(+0.55%) |
May 20, 2015 | 62.37 | 62.37 | 61.74 | 62.18 | 179,546 | -0.14(-0.22%) |
May 19, 2015 | 62.57 | 62.82 | 62.07 | 62.32 | 234,005 | -0.37(-0.59%) |
May 18, 2015 | 62.06 | 62.69 | 61.82 | 62.69 | 347,191 | +0.59(+0.95%) |
May 15, 2015 | 62.13 | 62.61 | 61.63 | 62.10 | 219,280 | +0.05(+0.07%) |
May 14, 2015 | 61.95 | 62.23 | 61.24 | 62.05 | 288,181 | +0.52(+0.84%) |
May 13, 2015 | 61.88 | 62.01 | 60.83 | 61.54 | 218,885 | -0.07(-0.12%) |
May 12, 2015 | 61.90 | 61.91 | 60.28 | 61.61 | 251,706 | -0.39(-0.62%) |
May 11, 2015 | 61.46 | 62.82 | 61.33 | 62.00 | 357,201 | +0.71(+1.16%) |
May 08, 2015 | 61.63 | 61.63 | 58.87 | 61.29 | 637,378 | -0.11(-0.18%) |
May 07, 2015 | 61.81 | 63.43 | 61.35 | 61.40 | 482,991 | -0.55(-0.89%) |
May 06, 2015 | 62.20 | 62.33 | 61.39 | 61.95 | 282,421 | +0.12(+0.19%) |
May 05, 2015 | 62.88 | 63.53 | 61.41 | 61.83 | 310,456 | -1.41(-2.23%) |
May 04, 2015 | 64.11 | 64.24 | 62.97 | 63.24 | 290,573 | -0.63(-0.99%) |