Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 67.81 | 67.86 | 66.94 | 67.16 | 2,176,828 | -0.68(-1.00%) |
Jul 30, 2015 | 67.73 | 68.47 | 67.40 | 67.84 | 1,921,518 | +0.00(+0.00%) |
Jul 29, 2015 | 67.09 | 67.96 | 66.82 | 67.84 | 1,989,560 | +0.59(+0.88%) |
Jul 28, 2015 | 67.34 | 67.54 | 66.71 | 67.24 | 1,708,672 | +0.43(+0.64%) |
Jul 27, 2015 | 67.16 | 67.47 | 66.57 | 66.82 | 1,081,001 | -0.78(-1.15%) |
Jul 24, 2015 | 67.40 | 68.23 | 67.27 | 67.59 | 1,260,029 | +0.03(+0.04%) |
Jul 23, 2015 | 68.86 | 68.96 | 67.20 | 67.56 | 2,523,931 | -1.62(-2.34%) |
Jul 22, 2015 | 69.52 | 69.58 | 68.61 | 69.19 | 1,442,004 | +0.17(+0.24%) |
Jul 21, 2015 | 69.95 | 70.54 | 68.91 | 69.02 | 2,099,952 | -0.80(-1.14%) |
Jul 20, 2015 | 68.72 | 70.15 | 68.54 | 69.82 | 1,482,722 | +0.08(+0.11%) |
Jul 17, 2015 | 68.59 | 69.86 | 68.53 | 69.74 | 1,747,777 | +0.39(+0.56%) |
Jul 16, 2015 | 68.60 | 69.38 | 68.44 | 69.35 | 2,554,490 | +0.95(+1.39%) |
Jul 15, 2015 | 68.26 | 68.54 | 67.73 | 68.40 | 1,781,210 | +0.41(+0.61%) |
Jul 14, 2015 | 68.71 | 68.79 | 67.93 | 67.98 | 2,230,251 | -0.61(-0.89%) |
Jul 13, 2015 | 69.47 | 69.75 | 68.54 | 68.59 | 1,730,454 | -0.29(-0.43%) |
Jul 10, 2015 | 68.78 | 69.38 | 68.56 | 68.89 | 2,571,207 | +1.08(+1.59%) |
Jul 09, 2015 | 67.30 | 68.23 | 67.00 | 67.81 | 2,198,657 | +1.37(+2.06%) |
Jul 08, 2015 | 66.12 | 66.56 | 65.75 | 66.44 | 2,575,733 | -0.16(-0.24%) |
Jul 07, 2015 | 66.13 | 66.61 | 65.38 | 66.60 | 2,163,045 | +0.46(+0.70%) |
Jul 06, 2015 | 65.59 | 66.33 | 65.11 | 66.14 | 1,578,333 | +0.22(+0.33%) |
Jul 02, 2015 | 65.86 | 65.92 | 65.92 | 65.92 | 1,940,436 | +0.39(+0.60%) |
Jul 01, 2015 | 65.61 | 65.87 | 65.28 | 65.53 | 1,495,328 | +0.45(+0.70%) |
Jun 30, 2015 | 65.12 | 65.46 | 64.80 | 65.07 | 2,473,765 | +0.52(+0.81%) |
Jun 29, 2015 | 64.86 | 65.40 | 64.55 | 64.55 | 1,967,145 | -1.06(-1.62%) |
Jun 26, 2015 | 65.93 | 65.98 | 65.47 | 65.61 | 1,662,823 | -0.12(-0.18%) |
Jun 25, 2015 | 65.43 | 66.19 | 65.29 | 65.73 | 1,808,944 | +0.24(+0.36%) |
Jun 24, 2015 | 66.28 | 66.32 | 65.46 | 65.49 | 1,796,059 | -0.79(-1.19%) |
Jun 23, 2015 | 66.19 | 66.66 | 66.12 | 66.28 | 1,197,940 | +0.08(+0.13%) |
Jun 22, 2015 | 66.30 | 66.57 | 66.07 | 66.20 | 1,293,944 | +0.48(+0.72%) |
Jun 19, 2015 | 66.94 | 67.31 | 65.66 | 65.72 | 4,069,203 | -1.41(-2.10%) |
Jun 18, 2015 | 67.76 | 67.86 | 67.00 | 67.14 | 2,195,617 | -0.31(-0.46%) |
Jun 17, 2015 | 67.70 | 68.11 | 67.34 | 67.45 | 2,024,767 | -0.06(-0.08%) |
Jun 16, 2015 | 67.10 | 67.72 | 67.09 | 67.50 | 1,888,352 | +0.20(+0.30%) |
Jun 15, 2015 | 67.17 | 67.37 | 66.69 | 67.30 | 1,577,037 | -0.48(-0.71%) |
Jun 12, 2015 | 69.14 | 69.31 | 67.57 | 67.78 | 1,991,909 | -1.36(-1.96%) |
Jun 11, 2015 | 69.02 | 69.38 | 68.72 | 69.14 | 2,231,001 | +0.20(+0.29%) |
Jun 10, 2015 | 67.57 | 68.99 | 67.20 | 68.94 | 3,701,165 | +1.60(+2.37%) |
Jun 09, 2015 | 66.57 | 67.43 | 66.16 | 67.34 | 2,932,038 | +0.79(+1.19%) |
Jun 08, 2015 | 66.88 | 67.24 | 66.52 | 66.55 | 1,787,653 | -0.20(-0.29%) |
Jun 05, 2015 | 66.08 | 67.11 | 65.91 | 66.75 | 3,422,155 | +1.19(+1.81%) |
Jun 04, 2015 | 65.51 | 66.05 | 65.31 | 65.56 | 2,041,472 | -0.19(-0.30%) |
Jun 03, 2015 | 65.56 | 66.25 | 65.40 | 65.75 | 2,331,534 | +0.15(+0.23%) |
Jun 02, 2015 | 65.10 | 65.70 | 65.04 | 65.60 | 2,240,031 | +0.12(+0.18%) |
Jun 01, 2015 | 65.72 | 65.88 | 65.17 | 65.48 | 1,908,476 | -0.05(-0.07%) |
May 29, 2015 | 65.41 | 65.59 | 64.74 | 65.53 | 2,276,923 | +0.12(+0.18%) |
May 28, 2015 | 65.18 | 65.43 | 64.92 | 65.41 | 1,062,783 | +0.10(+0.16%) |
May 27, 2015 | 65.08 | 65.49 | 64.53 | 65.31 | 1,096,698 | +0.29(+0.45%) |
May 26, 2015 | 65.42 | 65.60 | 64.99 | 65.01 | 1,689,235 | -0.36(-0.55%) |
May 22, 2015 | 64.97 | 65.38 | 65.38 | 65.38 | 1,510,138 | +0.40(+0.62%) |
May 21, 2015 | 65.26 | 65.32 | 64.60 | 64.97 | 2,090,150 | -0.38(-0.57%) |
May 20, 2015 | 66.22 | 66.25 | 65.34 | 65.35 | 1,291,818 | -0.74(-1.13%) |
May 19, 2015 | 66.16 | 66.38 | 65.88 | 66.09 | 1,400,642 | +0.06(+0.09%) |
May 18, 2015 | 66.15 | 66.74 | 65.99 | 66.03 | 1,720,407 | -0.05(-0.07%) |
May 15, 2015 | 66.79 | 67.12 | 65.68 | 66.08 | 1,629,382 | -0.77(-1.14%) |
May 14, 2015 | 66.61 | 66.94 | 66.06 | 66.84 | 1,475,338 | +0.66(+1.00%) |
May 13, 2015 | 66.18 | 66.25 | 65.63 | 66.18 | 1,471,205 | +0.06(+0.09%) |
May 12, 2015 | 65.82 | 66.45 | 65.68 | 66.12 | 1,837,916 | -0.24(-0.37%) |
May 11, 2015 | 65.74 | 66.71 | 65.66 | 66.36 | 2,342,732 | +0.72(+1.09%) |
May 08, 2015 | 65.19 | 65.88 | 64.60 | 65.65 | 2,552,777 | +1.37(+2.13%) |
May 07, 2015 | 62.86 | 64.55 | 62.85 | 64.28 | 3,383,868 | +1.46(+2.33%) |
May 06, 2015 | 63.24 | 63.56 | 62.44 | 62.82 | 2,138,059 | -0.42(-0.67%) |
May 05, 2015 | 62.89 | 63.37 | 62.64 | 63.24 | 2,533,866 | +0.06(+0.10%) |
May 04, 2015 | 63.15 | 63.27 | 62.57 | 63.18 | 1,325,004 | +0.03(+0.04%) |