Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 67.93 | 68.31 | 67.46 | 67.99 | 646,995 | +0.34(+0.50%) |
Jul 30, 2015 | 67.66 | 67.88 | 67.01 | 67.65 | 607,550 | -0.14(-0.21%) |
Jul 29, 2015 | 66.85 | 68.03 | 66.48 | 67.79 | 1,230,740 | +2.13(+3.24%) |
Jul 28, 2015 | 64.98 | 65.69 | 64.40 | 65.67 | 559,913 | +0.98(+1.51%) |
Jul 27, 2015 | 64.81 | 65.17 | 64.52 | 64.69 | 494,315 | -0.53(-0.81%) |
Jul 24, 2015 | 66.70 | 66.78 | 64.96 | 65.22 | 649,163 | -1.30(-1.96%) |
Jul 23, 2015 | 66.78 | 66.95 | 66.36 | 66.52 | 572,754 | +0.05(+0.07%) |
Jul 22, 2015 | 66.20 | 66.81 | 65.91 | 66.47 | 632,518 | +0.50(+0.75%) |
Jul 21, 2015 | 66.89 | 66.89 | 65.51 | 65.97 | 803,913 | -0.85(-1.27%) |
Jul 20, 2015 | 67.23 | 67.42 | 66.65 | 66.82 | 578,380 | -0.35(-0.52%) |
Jul 17, 2015 | 68.04 | 68.04 | 67.00 | 67.17 | 879,300 | -0.72(-1.06%) |
Jul 16, 2015 | 67.67 | 68.27 | 67.15 | 67.89 | 591,399 | +0.56(+0.83%) |
Jul 15, 2015 | 67.16 | 67.68 | 66.90 | 67.33 | 566,857 | -0.01(-0.01%) |
Jul 14, 2015 | 67.71 | 67.78 | 67.14 | 67.34 | 550,376 | -0.41(-0.60%) |
Jul 13, 2015 | 67.77 | 67.95 | 67.45 | 67.75 | 915,971 | +0.54(+0.81%) |
Jul 10, 2015 | 66.65 | 67.50 | 66.23 | 67.20 | 535,983 | +1.03(+1.56%) |
Jul 09, 2015 | 66.64 | 66.92 | 66.16 | 66.17 | 456,342 | +0.06(+0.10%) |
Jul 08, 2015 | 66.43 | 66.78 | 65.98 | 66.11 | 712,432 | -0.67(-1.01%) |
Jul 07, 2015 | 66.50 | 67.02 | 65.90 | 66.78 | 1,109,034 | +0.36(+0.54%) |
Jul 06, 2015 | 65.83 | 66.93 | 65.83 | 66.42 | 508,038 | +0.11(+0.17%) |
Jul 02, 2015 | 66.78 | 66.31 | 66.31 | 66.31 | 662,547 | -0.27(-0.41%) |
Jul 01, 2015 | 66.19 | 66.67 | 65.75 | 66.58 | 917,428 | +0.79(+1.20%) |
Jun 30, 2015 | 65.33 | 66.28 | 64.73 | 65.79 | 1,049,394 | +0.94(+1.46%) |
Jun 29, 2015 | 65.61 | 66.26 | 64.79 | 64.84 | 1,013,059 | -1.51(-2.28%) |
Jun 26, 2015 | 65.29 | 66.39 | 65.17 | 66.35 | 909,557 | +1.49(+2.29%) |
Jun 25, 2015 | 64.79 | 65.18 | 64.48 | 64.87 | 479,541 | +0.10(+0.16%) |
Jun 24, 2015 | 65.07 | 65.07 | 64.56 | 64.76 | 666,392 | -0.16(-0.25%) |
Jun 23, 2015 | 64.86 | 65.27 | 64.58 | 64.92 | 1,383,748 | +0.09(+0.14%) |
Jun 22, 2015 | 65.00 | 65.08 | 64.69 | 64.83 | 818,206 | +0.06(+0.10%) |
Jun 19, 2015 | 65.67 | 65.67 | 64.73 | 64.77 | 1,210,734 | -0.86(-1.30%) |
Jun 18, 2015 | 65.39 | 66.14 | 65.19 | 65.63 | 961,914 | +0.46(+0.71%) |
Jun 17, 2015 | 64.79 | 65.64 | 64.72 | 65.16 | 1,032,016 | +0.53(+0.82%) |
Jun 16, 2015 | 64.04 | 64.89 | 63.88 | 64.63 | 588,150 | +0.33(+0.51%) |
Jun 15, 2015 | 64.58 | 64.58 | 63.60 | 64.31 | 962,131 | -0.03(-0.05%) |
Jun 12, 2015 | 63.96 | 64.73 | 63.89 | 64.34 | 972,660 | +0.98(+1.55%) |
Jun 11, 2015 | 63.04 | 63.79 | 62.79 | 63.36 | 727,477 | +0.42(+0.67%) |
Jun 10, 2015 | 62.55 | 62.96 | 62.17 | 62.93 | 881,023 | +0.76(+1.22%) |
Jun 09, 2015 | 62.77 | 62.78 | 62.12 | 62.17 | 790,213 | -0.59(-0.94%) |
Jun 08, 2015 | 62.97 | 63.37 | 62.73 | 62.76 | 731,686 | -0.16(-0.25%) |
Jun 05, 2015 | 63.11 | 63.18 | 62.77 | 62.92 | 535,108 | -0.18(-0.29%) |
Jun 04, 2015 | 63.28 | 63.55 | 62.88 | 63.11 | 608,929 | -0.33(-0.52%) |
Jun 03, 2015 | 63.17 | 63.76 | 62.68 | 63.44 | 593,057 | +0.26(+0.42%) |
Jun 02, 2015 | 62.98 | 63.54 | 62.77 | 63.17 | 544,732 | -0.01(-0.01%) |
Jun 01, 2015 | 62.89 | 63.36 | 62.42 | 63.18 | 862,176 | +0.32(+0.51%) |
May 29, 2015 | 63.24 | 63.41 | 62.44 | 62.86 | 1,077,840 | -0.31(-0.49%) |
May 28, 2015 | 63.10 | 63.50 | 62.92 | 63.17 | 922,887 | +0.00(+0.00%) |
May 27, 2015 | 62.38 | 63.37 | 62.24 | 63.17 | 1,182,951 | +0.98(+1.57%) |
May 26, 2015 | 62.76 | 63.23 | 62.07 | 62.20 | 867,612 | -0.94(-1.49%) |
May 22, 2015 | 62.99 | 63.14 | 63.14 | 63.14 | 1,012,330 | +0.31(+0.50%) |
May 21, 2015 | 64.77 | 64.77 | 62.51 | 62.83 | 3,253,667 | +0.54(+0.87%) |
May 20, 2015 | 62.29 | 62.63 | 61.21 | 62.28 | 2,443,813 | -0.27(-0.43%) |
May 19, 2015 | 62.74 | 62.97 | 61.99 | 62.56 | 1,273,459 | -0.10(-0.15%) |
May 18, 2015 | 60.84 | 62.76 | 60.57 | 62.65 | 1,273,692 | +1.77(+2.90%) |
May 15, 2015 | 60.48 | 60.88 | 60.03 | 60.88 | 1,107,584 | +0.34(+0.55%) |
May 14, 2015 | 60.78 | 60.92 | 59.77 | 60.55 | 861,668 | -0.06(-0.09%) |
May 13, 2015 | 61.10 | 61.44 | 60.46 | 60.60 | 1,145,519 | -0.71(-1.16%) |
May 12, 2015 | 61.48 | 61.62 | 60.83 | 61.32 | 727,719 | -0.61(-0.98%) |
May 11, 2015 | 61.62 | 62.32 | 61.18 | 61.92 | 726,091 | +0.34(+0.56%) |
May 08, 2015 | 60.96 | 62.17 | 60.96 | 61.58 | 977,231 | +0.91(+1.50%) |
May 07, 2015 | 60.28 | 60.92 | 60.02 | 60.67 | 713,644 | +0.25(+0.41%) |
May 06, 2015 | 60.32 | 60.74 | 59.81 | 60.42 | 616,293 | +0.14(+0.23%) |
May 05, 2015 | 60.69 | 60.98 | 60.05 | 60.28 | 939,503 | -0.40(-0.66%) |
May 04, 2015 | 60.26 | 60.84 | 60.05 | 60.68 | 591,647 | +0.70(+1.17%) |