Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 68.50 | 68.52 | 67.93 | 68.26 | 4,379,404 | -0.17(-0.25%) |
Jul 30, 2015 | 67.36 | 68.50 | 67.26 | 68.43 | 5,093,154 | +1.58(+2.36%) |
Jul 29, 2015 | 66.28 | 66.95 | 66.24 | 66.85 | 5,510,056 | +0.81(+1.23%) |
Jul 28, 2015 | 66.54 | 66.54 | 65.32 | 66.04 | 8,960,939 | +0.03(+0.05%) |
Jul 27, 2015 | 65.53 | 66.65 | 65.45 | 66.01 | 8,569,716 | -0.21(-0.32%) |
Jul 24, 2015 | 70.14 | 70.45 | 65.71 | 66.22 | 20,008,262 | -10.00(-13.12%) |
Jul 23, 2015 | 76.93 | 77.08 | 76.07 | 76.22 | 3,151,005 | -0.74(-0.96%) |
Jul 22, 2015 | 76.93 | 77.33 | 76.64 | 76.95 | 2,959,043 | -0.05(-0.07%) |
Jul 21, 2015 | 76.76 | 77.30 | 76.58 | 77.00 | 3,003,651 | +0.23(+0.30%) |
Jul 20, 2015 | 76.48 | 77.12 | 76.06 | 76.78 | 2,831,174 | +0.38(+0.49%) |
Jul 17, 2015 | 76.10 | 76.43 | 75.79 | 76.40 | 2,860,799 | +0.03(+0.03%) |
Jul 16, 2015 | 76.11 | 76.48 | 76.00 | 76.38 | 2,462,050 | +0.72(+0.95%) |
Jul 15, 2015 | 75.35 | 76.04 | 74.76 | 75.65 | 2,633,545 | +0.91(+1.21%) |
Jul 14, 2015 | 74.50 | 74.91 | 74.38 | 74.75 | 2,124,403 | -0.01(-0.01%) |
Jul 13, 2015 | 74.33 | 74.80 | 73.98 | 74.75 | 2,451,959 | +1.14(+1.55%) |
Jul 10, 2015 | 73.74 | 73.96 | 73.13 | 73.61 | 2,052,719 | +0.79(+1.08%) |
Jul 09, 2015 | 73.23 | 73.56 | 72.80 | 72.82 | 2,412,602 | +0.44(+0.60%) |
Jul 08, 2015 | 73.38 | 73.50 | 72.31 | 72.39 | 2,812,757 | -1.41(-1.91%) |
Jul 07, 2015 | 73.61 | 73.86 | 72.50 | 73.80 | 3,074,675 | +0.12(+0.16%) |
Jul 06, 2015 | 73.39 | 73.89 | 73.26 | 73.68 | 2,381,262 | -0.48(-0.65%) |
Jul 02, 2015 | 74.49 | 74.16 | 74.16 | 74.16 | 2,267,239 | -0.24(-0.32%) |
Jul 01, 2015 | 74.74 | 74.74 | 74.05 | 74.39 | 3,250,045 | +0.53(+0.72%) |
Jun 30, 2015 | 74.33 | 74.52 | 73.65 | 73.86 | 3,367,484 | +0.18(+0.25%) |
Jun 29, 2015 | 73.78 | 74.35 | 73.60 | 73.68 | 3,728,954 | -1.10(-1.47%) |
Jun 26, 2015 | 74.86 | 75.00 | 74.55 | 74.78 | 3,863,489 | +0.18(+0.24%) |
Jun 25, 2015 | 75.13 | 75.65 | 74.33 | 74.60 | 2,896,103 | -0.20(-0.27%) |
Jun 24, 2015 | 74.99 | 75.27 | 74.79 | 74.80 | 2,565,065 | -0.24(-0.32%) |
Jun 23, 2015 | 75.51 | 75.56 | 74.87 | 75.05 | 2,240,479 | +0.05(+0.07%) |
Jun 22, 2015 | 74.73 | 75.15 | 74.70 | 75.00 | 2,549,917 | +0.76(+1.02%) |
Jun 19, 2015 | 74.02 | 74.53 | 73.91 | 74.24 | 4,305,156 | -0.08(-0.11%) |
Jun 18, 2015 | 74.02 | 74.44 | 73.65 | 74.33 | 3,162,859 | +0.57(+0.77%) |
Jun 17, 2015 | 74.30 | 74.30 | 73.65 | 73.76 | 3,418,588 | -0.19(-0.26%) |
Jun 16, 2015 | 73.36 | 73.99 | 73.20 | 73.95 | 2,680,214 | +0.49(+0.66%) |
Jun 15, 2015 | 72.87 | 73.55 | 73.53 | 73.46 | 3,346,687 | -0.07(-0.09%) |
Jun 12, 2015 | 73.44 | 73.70 | 73.15 | 73.53 | 3,129,264 | -0.08(-0.10%) |
Jun 11, 2015 | 73.04 | 73.84 | 72.83 | 73.60 | 3,500,327 | +0.61(+0.84%) |
Jun 10, 2015 | 72.04 | 73.04 | 71.71 | 72.99 | 5,192,221 | +1.14(+1.59%) |
Jun 09, 2015 | 71.15 | 71.98 | 71.03 | 71.85 | 2,811,832 | +0.53(+0.74%) |
Jun 08, 2015 | 71.44 | 71.68 | 71.11 | 71.32 | 4,140,577 | +0.00(+0.00%) |
Jun 05, 2015 | 70.44 | 71.38 | 70.44 | 71.32 | 4,722,630 | +1.47(+2.10%) |
Jun 04, 2015 | 70.15 | 70.77 | 69.73 | 69.85 | 3,768,226 | -0.93(-1.32%) |
Jun 03, 2015 | 70.53 | 71.30 | 70.51 | 70.78 | 2,645,566 | +0.29(+0.42%) |
Jun 02, 2015 | 70.06 | 70.78 | 69.92 | 70.49 | 2,891,542 | +0.47(+0.67%) |
Jun 01, 2015 | 70.36 | 70.53 | 69.80 | 70.02 | 2,535,962 | -0.14(-0.20%) |
May 29, 2015 | 70.85 | 70.97 | 69.96 | 70.16 | 2,945,957 | -0.62(-0.88%) |
May 28, 2015 | 70.93 | 71.14 | 70.43 | 70.78 | 2,200,738 | -0.28(-0.39%) |
May 27, 2015 | 70.91 | 71.41 | 70.62 | 71.06 | 2,538,729 | +0.57(+0.81%) |
May 26, 2015 | 71.35 | 71.35 | 70.09 | 70.49 | 3,374,704 | -0.90(-1.26%) |
May 22, 2015 | 71.29 | 71.39 | 71.39 | 71.39 | 2,072,874 | -0.08(-0.11%) |
May 21, 2015 | 71.60 | 71.74 | 71.20 | 71.46 | 2,568,020 | -0.20(-0.28%) |
May 20, 2015 | 71.58 | 71.94 | 71.30 | 71.66 | 2,523,781 | -0.05(-0.07%) |
May 19, 2015 | 71.30 | 71.83 | 71.11 | 71.72 | 3,115,923 | +0.71(+1.01%) |
May 18, 2015 | 70.73 | 71.13 | 70.53 | 71.00 | 1,983,647 | +0.45(+0.63%) |
May 15, 2015 | 71.06 | 71.15 | 70.19 | 70.56 | 3,747,033 | -0.37(-0.52%) |
May 14, 2015 | 70.63 | 70.95 | 70.32 | 70.93 | 2,847,334 | +0.69(+0.98%) |
May 13, 2015 | 69.67 | 70.29 | 69.46 | 70.24 | 2,587,141 | +0.62(+0.89%) |
May 12, 2015 | 69.60 | 69.82 | 69.05 | 69.62 | 2,904,598 | -0.34(-0.48%) |
May 11, 2015 | 69.81 | 70.25 | 69.69 | 69.95 | 2,512,293 | +0.13(+0.18%) |
May 08, 2015 | 69.35 | 69.99 | 68.99 | 69.83 | 3,295,932 | +0.96(+1.39%) |
May 07, 2015 | 68.99 | 69.12 | 68.35 | 68.87 | 3,752,529 | -0.18(-0.27%) |
May 06, 2015 | 69.14 | 69.35 | 68.52 | 69.05 | 3,930,913 | +0.31(+0.45%) |
May 05, 2015 | 68.52 | 69.38 | 68.47 | 68.74 | 3,304,048 | +0.01(+0.01%) |
May 04, 2015 | 68.52 | 68.88 | 68.36 | 68.74 | 2,315,446 | +0.28(+0.40%) |