Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.60 | 62.82 | 61.30 | 61.33 | 2,687,797 | -1.08(-1.72%) |
Jul 30, 2015 | 62.37 | 63.59 | 61.41 | 62.41 | 4,097,575 | -3.35(-5.09%) |
Jul 29, 2015 | 66.53 | 66.70 | 65.74 | 65.76 | 1,836,620 | -0.75(-1.13%) |
Jul 28, 2015 | 65.75 | 66.59 | 65.47 | 66.51 | 948,681 | +0.79(+1.20%) |
Jul 27, 2015 | 66.06 | 66.43 | 65.61 | 65.72 | 1,049,581 | -0.55(-0.83%) |
Jul 24, 2015 | 66.73 | 66.94 | 65.98 | 66.27 | 882,135 | -0.65(-0.98%) |
Jul 23, 2015 | 67.21 | 67.62 | 66.70 | 66.93 | 784,394 | -0.30(-0.45%) |
Jul 22, 2015 | 66.41 | 67.34 | 65.90 | 67.23 | 832,089 | +0.79(+1.19%) |
Jul 21, 2015 | 67.17 | 67.61 | 66.41 | 66.43 | 748,012 | -0.98(-1.45%) |
Jul 20, 2015 | 67.45 | 67.75 | 67.12 | 67.41 | 644,223 | -0.26(-0.39%) |
Jul 17, 2015 | 67.90 | 67.96 | 66.82 | 67.67 | 1,144,097 | +0.10(+0.15%) |
Jul 16, 2015 | 66.91 | 67.60 | 66.65 | 67.57 | 1,194,440 | +0.98(+1.46%) |
Jul 15, 2015 | 66.88 | 67.06 | 65.96 | 66.60 | 1,275,878 | -0.33(-0.49%) |
Jul 14, 2015 | 66.53 | 67.11 | 66.35 | 66.93 | 1,220,944 | +0.55(+0.83%) |
Jul 13, 2015 | 66.33 | 66.40 | 65.76 | 66.37 | 960,843 | +0.53(+0.80%) |
Jul 10, 2015 | 66.58 | 66.71 | 65.66 | 65.84 | 1,143,267 | +0.09(+0.14%) |
Jul 09, 2015 | 66.40 | 66.79 | 65.71 | 65.75 | 863,929 | -0.05(-0.08%) |
Jul 08, 2015 | 66.37 | 66.60 | 65.72 | 65.81 | 1,148,071 | -1.04(-1.55%) |
Jul 07, 2015 | 66.24 | 66.88 | 65.54 | 66.84 | 1,848,612 | +0.69(+1.05%) |
Jul 06, 2015 | 67.27 | 67.47 | 65.84 | 66.15 | 2,006,534 | -2.61(-3.80%) |
Jul 02, 2015 | 69.13 | 68.76 | 68.76 | 68.76 | 1,083,941 | -0.26(-0.38%) |
Jul 01, 2015 | 67.90 | 69.44 | 67.34 | 69.02 | 1,772,495 | +1.58(+2.35%) |
Jun 30, 2015 | 67.91 | 68.43 | 67.43 | 67.44 | 1,313,735 | -0.05(-0.07%) |
Jun 29, 2015 | 68.25 | 68.82 | 67.43 | 67.49 | 939,377 | -1.21(-1.77%) |
Jun 26, 2015 | 69.28 | 69.49 | 68.17 | 68.70 | 1,843,814 | -0.60(-0.86%) |
Jun 25, 2015 | 70.45 | 70.45 | 69.17 | 69.30 | 985,602 | -0.94(-1.35%) |
Jun 24, 2015 | 71.11 | 71.28 | 70.23 | 70.24 | 631,390 | -1.08(-1.51%) |
Jun 23, 2015 | 71.09 | 71.46 | 70.45 | 71.32 | 938,331 | +0.55(+0.77%) |
Jun 22, 2015 | 70.96 | 71.04 | 70.46 | 70.77 | 716,602 | +0.14(+0.20%) |
Jun 19, 2015 | 70.72 | 70.76 | 70.43 | 70.64 | 987,053 | -0.01(-0.01%) |
Jun 18, 2015 | 70.13 | 70.97 | 70.01 | 70.64 | 986,100 | +0.49(+0.70%) |
Jun 17, 2015 | 69.94 | 70.22 | 69.34 | 70.15 | 1,060,963 | +0.13(+0.19%) |
Jun 16, 2015 | 70.01 | 70.15 | 69.53 | 70.02 | 726,256 | +0.05(+0.08%) |
Jun 15, 2015 | 69.82 | 70.25 | 69.67 | 69.97 | 633,061 | -0.44(-0.62%) |
Jun 12, 2015 | 70.16 | 70.46 | 70.02 | 70.41 | 555,395 | -0.12(-0.17%) |
Jun 11, 2015 | 70.41 | 70.81 | 70.14 | 70.53 | 1,004,636 | +0.05(+0.08%) |
Jun 10, 2015 | 69.14 | 70.55 | 69.14 | 70.48 | 1,554,016 | +1.57(+2.27%) |
Jun 09, 2015 | 68.94 | 69.20 | 68.62 | 68.91 | 959,715 | +0.08(+0.12%) |
Jun 08, 2015 | 69.22 | 69.34 | 68.77 | 68.82 | 793,366 | -0.33(-0.48%) |
Jun 05, 2015 | 68.94 | 69.39 | 68.52 | 69.15 | 804,394 | -0.12(-0.17%) |
Jun 04, 2015 | 69.61 | 70.18 | 69.14 | 69.27 | 830,959 | -0.84(-1.21%) |
Jun 03, 2015 | 70.38 | 70.38 | 69.78 | 70.11 | 814,705 | +0.02(+0.02%) |
Jun 02, 2015 | 70.18 | 70.52 | 69.91 | 70.10 | 663,921 | -0.31(-0.44%) |
Jun 01, 2015 | 71.14 | 71.24 | 70.22 | 70.41 | 1,118,097 | -0.69(-0.97%) |
May 29, 2015 | 70.28 | 71.22 | 70.08 | 71.10 | 1,661,563 | +0.80(+1.14%) |
May 28, 2015 | 70.24 | 70.60 | 70.08 | 70.30 | 830,004 | +0.06(+0.09%) |
May 27, 2015 | 69.78 | 70.58 | 69.32 | 70.24 | 1,039,029 | +0.76(+1.09%) |
May 26, 2015 | 69.81 | 70.11 | 69.38 | 69.48 | 1,287,976 | -0.59(-0.84%) |
May 22, 2015 | 70.28 | 70.07 | 70.07 | 70.07 | 847,520 | -0.31(-0.44%) |
May 21, 2015 | 70.48 | 70.87 | 70.36 | 70.38 | 1,230,839 | -0.48(-0.67%) |
May 20, 2015 | 70.41 | 71.47 | 70.40 | 70.85 | 1,280,840 | +0.62(+0.89%) |
May 19, 2015 | 70.55 | 70.74 | 70.01 | 70.23 | 1,131,212 | -0.38(-0.53%) |
May 18, 2015 | 70.29 | 70.77 | 70.01 | 70.61 | 1,295,502 | +0.05(+0.07%) |
May 15, 2015 | 70.15 | 70.87 | 69.66 | 70.56 | 1,578,014 | +0.75(+1.08%) |
May 14, 2015 | 69.72 | 70.07 | 69.51 | 69.81 | 1,723,542 | +0.46(+0.66%) |
May 13, 2015 | 69.12 | 69.81 | 68.91 | 69.35 | 1,726,365 | +0.49(+0.71%) |
May 12, 2015 | 68.80 | 69.12 | 68.70 | 68.86 | 1,071,521 | +0.02(+0.03%) |
May 11, 2015 | 68.67 | 69.05 | 68.41 | 68.84 | 1,032,952 | +0.03(+0.04%) |
May 08, 2015 | 69.03 | 69.09 | 68.70 | 68.80 | 978,437 | +0.31(+0.46%) |
May 07, 2015 | 68.19 | 69.03 | 67.79 | 68.49 | 2,605,720 | +0.66(+0.97%) |
May 06, 2015 | 67.79 | 68.03 | 67.47 | 67.83 | 1,683,594 | +0.47(+0.69%) |
May 05, 2015 | 68.36 | 68.45 | 67.31 | 67.37 | 1,238,608 | -0.96(-1.40%) |
May 04, 2015 | 67.83 | 68.65 | 67.75 | 68.32 | 1,458,674 | +0.38(+0.56%) |