Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 68.20 | 68.26 | 67.33 | 67.55 | 2,164,182 | -0.68(-1.00%) |
Jul 30, 2015 | 68.13 | 68.87 | 67.80 | 68.23 | 1,910,355 | +0.00(+0.00%) |
Jul 29, 2015 | 67.48 | 68.35 | 67.21 | 68.23 | 1,978,001 | +0.60(+0.88%) |
Jul 28, 2015 | 67.73 | 67.94 | 67.10 | 67.64 | 1,698,745 | +0.43(+0.64%) |
Jul 27, 2015 | 67.55 | 67.87 | 66.96 | 67.21 | 1,074,721 | -0.78(-1.15%) |
Jul 24, 2015 | 67.80 | 68.63 | 67.66 | 67.99 | 1,252,709 | +0.03(+0.04%) |
Jul 23, 2015 | 69.27 | 69.36 | 67.59 | 67.96 | 2,509,269 | -1.63(-2.34%) |
Jul 22, 2015 | 69.93 | 69.98 | 69.01 | 69.59 | 1,433,627 | +0.17(+0.24%) |
Jul 21, 2015 | 70.36 | 70.95 | 69.32 | 69.42 | 2,087,753 | -0.80(-1.14%) |
Jul 20, 2015 | 69.12 | 70.56 | 68.94 | 70.22 | 1,474,109 | +0.08(+0.11%) |
Jul 17, 2015 | 68.99 | 70.27 | 68.93 | 70.15 | 1,737,623 | +0.39(+0.56%) |
Jul 16, 2015 | 69.00 | 69.78 | 68.84 | 69.75 | 2,539,650 | +0.96(+1.39%) |
Jul 15, 2015 | 68.66 | 68.94 | 68.13 | 68.80 | 1,770,862 | +0.42(+0.61%) |
Jul 14, 2015 | 69.11 | 69.20 | 68.32 | 68.38 | 2,217,295 | -0.61(-0.89%) |
Jul 13, 2015 | 69.88 | 70.16 | 68.94 | 68.99 | 1,720,401 | -0.30(-0.43%) |
Jul 10, 2015 | 69.18 | 69.78 | 68.96 | 69.29 | 2,556,270 | +1.08(+1.59%) |
Jul 09, 2015 | 67.69 | 68.63 | 67.39 | 68.20 | 2,185,885 | +1.38(+2.06%) |
Jul 08, 2015 | 66.50 | 66.95 | 66.13 | 66.83 | 2,560,770 | -0.16(-0.24%) |
Jul 07, 2015 | 66.52 | 67.00 | 65.76 | 66.99 | 2,150,479 | +0.46(+0.70%) |
Jul 06, 2015 | 65.98 | 66.71 | 65.49 | 66.52 | 1,569,164 | +0.22(+0.33%) |
Jul 02, 2015 | 66.25 | 66.31 | 66.31 | 66.31 | 1,929,163 | +0.39(+0.60%) |
Jul 01, 2015 | 66.00 | 66.26 | 65.66 | 65.91 | 1,486,641 | +0.46(+0.70%) |
Jun 30, 2015 | 65.50 | 65.84 | 65.18 | 65.45 | 2,459,394 | +0.53(+0.81%) |
Jun 29, 2015 | 65.24 | 65.79 | 64.93 | 64.93 | 1,955,717 | -1.07(-1.62%) |
Jun 26, 2015 | 66.32 | 66.36 | 65.86 | 66.00 | 1,653,163 | -0.12(-0.18%) |
Jun 25, 2015 | 65.81 | 66.57 | 65.67 | 66.12 | 1,798,435 | +0.24(+0.36%) |
Jun 24, 2015 | 66.67 | 66.71 | 65.84 | 65.88 | 1,785,625 | -0.79(-1.19%) |
Jun 23, 2015 | 66.58 | 67.05 | 66.50 | 66.67 | 1,190,981 | +0.08(+0.13%) |
Jun 22, 2015 | 66.69 | 66.96 | 66.45 | 66.59 | 1,286,427 | +0.48(+0.72%) |
Jun 19, 2015 | 67.33 | 67.71 | 66.05 | 66.11 | 4,045,563 | -1.42(-2.10%) |
Jun 18, 2015 | 68.16 | 68.26 | 67.39 | 67.53 | 2,182,862 | -0.31(-0.46%) |
Jun 17, 2015 | 68.10 | 68.51 | 67.73 | 67.84 | 2,013,005 | -0.06(-0.08%) |
Jun 16, 2015 | 67.49 | 68.12 | 67.48 | 67.90 | 1,877,382 | +0.20(+0.30%) |
Jun 15, 2015 | 67.56 | 67.76 | 67.08 | 67.69 | 1,567,875 | -0.49(-0.71%) |
Jun 12, 2015 | 69.54 | 69.71 | 67.97 | 68.18 | 1,980,337 | -1.36(-1.96%) |
Jun 11, 2015 | 69.42 | 69.79 | 69.13 | 69.54 | 2,218,040 | +0.20(+0.29%) |
Jun 10, 2015 | 67.97 | 69.39 | 67.59 | 69.34 | 3,679,663 | +1.61(+2.37%) |
Jun 09, 2015 | 66.96 | 67.83 | 66.55 | 67.73 | 2,915,004 | +0.79(+1.19%) |
Jun 08, 2015 | 67.27 | 67.64 | 66.90 | 66.94 | 1,777,268 | -0.20(-0.29%) |
Jun 05, 2015 | 66.47 | 67.50 | 66.30 | 67.14 | 3,402,275 | +1.20(+1.81%) |
Jun 04, 2015 | 65.89 | 66.44 | 65.69 | 65.94 | 2,029,612 | -0.20(-0.30%) |
Jun 03, 2015 | 65.95 | 66.63 | 65.78 | 66.14 | 2,317,989 | +0.15(+0.23%) |
Jun 02, 2015 | 65.48 | 66.08 | 65.42 | 65.98 | 2,227,018 | +0.12(+0.18%) |
Jun 01, 2015 | 66.11 | 66.27 | 65.55 | 65.86 | 1,897,389 | -0.05(-0.07%) |
May 29, 2015 | 65.79 | 65.97 | 65.12 | 65.91 | 2,263,695 | +0.12(+0.18%) |
May 28, 2015 | 65.56 | 65.81 | 65.30 | 65.79 | 1,056,609 | +0.11(+0.16%) |
May 27, 2015 | 65.46 | 65.87 | 64.91 | 65.69 | 1,090,327 | +0.29(+0.45%) |
May 26, 2015 | 65.81 | 65.98 | 65.37 | 65.39 | 1,679,422 | -0.36(-0.55%) |
May 22, 2015 | 65.35 | 65.76 | 65.76 | 65.76 | 1,501,365 | +0.41(+0.62%) |
May 21, 2015 | 65.65 | 65.70 | 64.98 | 65.35 | 2,078,008 | -0.38(-0.57%) |
May 20, 2015 | 66.60 | 66.64 | 65.72 | 65.73 | 1,284,314 | -0.75(-1.13%) |
May 19, 2015 | 66.55 | 66.77 | 66.27 | 66.48 | 1,392,505 | +0.06(+0.09%) |
May 18, 2015 | 66.53 | 67.13 | 66.38 | 66.42 | 1,710,413 | -0.05(-0.07%) |
May 15, 2015 | 67.18 | 67.51 | 66.07 | 66.46 | 1,619,916 | -0.77(-1.14%) |
May 14, 2015 | 67.00 | 67.33 | 66.45 | 67.23 | 1,466,767 | +0.66(+1.00%) |
May 13, 2015 | 66.56 | 66.64 | 66.02 | 66.57 | 1,462,658 | +0.06(+0.09%) |
May 12, 2015 | 66.21 | 66.84 | 66.07 | 66.51 | 1,827,239 | -0.24(-0.37%) |
May 11, 2015 | 66.12 | 67.10 | 66.04 | 66.75 | 2,329,122 | +0.72(+1.09%) |
May 08, 2015 | 65.58 | 66.27 | 64.98 | 66.03 | 2,537,947 | +1.38(+2.13%) |
May 07, 2015 | 63.23 | 64.93 | 63.22 | 64.65 | 3,364,210 | +1.47(+2.33%) |
May 06, 2015 | 63.61 | 63.93 | 62.80 | 63.18 | 2,125,638 | -0.43(-0.67%) |
May 05, 2015 | 63.26 | 63.74 | 63.01 | 63.61 | 2,519,146 | +0.06(+0.10%) |
May 04, 2015 | 63.52 | 63.64 | 62.93 | 63.55 | 1,317,306 | +0.03(+0.04%) |