Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 68.64 | 68.65 | 68.24 | 68.40 | 93,250 | +0.41(+0.61%) |
Jul 30, 2015 | 67.78 | 67.99 | 67.40 | 67.98 | 94,860 | -0.22(-0.32%) |
Jul 29, 2015 | 67.98 | 68.39 | 67.94 | 68.20 | 89,584 | +0.16(+0.24%) |
Jul 28, 2015 | 67.69 | 68.07 | 67.33 | 68.04 | 141,232 | +0.82(+1.23%) |
Jul 27, 2015 | 67.56 | 67.56 | 67.10 | 67.22 | 101,876 | -0.57(-0.83%) |
Jul 24, 2015 | 68.37 | 68.37 | 67.64 | 67.78 | 43,505 | -0.62(-0.91%) |
Jul 23, 2015 | 68.74 | 68.74 | 68.29 | 68.41 | 134,981 | -0.10(-0.14%) |
Jul 22, 2015 | 68.39 | 68.55 | 68.31 | 68.50 | 176,378 | -0.54(-0.78%) |
Jul 21, 2015 | 69.12 | 69.13 | 68.88 | 69.04 | 135,941 | -0.24(-0.35%) |
Jul 20, 2015 | 69.28 | 69.39 | 69.14 | 69.28 | 36,002 | +0.34(+0.49%) |
Jul 17, 2015 | 69.02 | 69.14 | 68.90 | 68.94 | 57,583 | -0.14(-0.21%) |
Jul 16, 2015 | 69.09 | 69.20 | 68.96 | 69.09 | 115,448 | +0.59(+0.87%) |
Jul 15, 2015 | 68.60 | 68.66 | 68.23 | 68.49 | 288,469 | -0.19(-0.28%) |
Jul 14, 2015 | 68.40 | 68.77 | 68.29 | 68.68 | 182,688 | +0.56(+0.82%) |
Jul 13, 2015 | 68.14 | 68.32 | 68.06 | 68.13 | 85,097 | +0.30(+0.44%) |
Jul 10, 2015 | 66.46 | 67.97 | 66.46 | 67.83 | 67,129 | +1.98(+3.00%) |
Jul 09, 2015 | 65.43 | 66.35 | 65.43 | 65.86 | 225,578 | +1.04(+1.60%) |
Jul 08, 2015 | 65.18 | 65.25 | 64.68 | 64.82 | 114,955 | -1.47(-2.21%) |
Jul 07, 2015 | 65.85 | 66.39 | 65.03 | 66.29 | 134,054 | +0.07(+0.10%) |
Jul 06, 2015 | 66.21 | 66.78 | 65.98 | 66.22 | 96,648 | -1.28(-1.89%) |
Jul 02, 2015 | 67.57 | 67.50 | 67.50 | 67.50 | 87,056 | -0.03(-0.04%) |
Jul 01, 2015 | 67.69 | 68.02 | 67.27 | 67.52 | 104,484 | +0.50(+0.74%) |
Jun 30, 2015 | 67.77 | 67.96 | 66.67 | 67.03 | 72,002 | -0.08(-0.11%) |
Jun 29, 2015 | 68.54 | 68.54 | 67.00 | 67.10 | 183,558 | -2.14(-3.09%) |
Jun 26, 2015 | 69.37 | 69.38 | 68.95 | 69.24 | 31,943 | +0.09(+0.12%) |
Jun 25, 2015 | 69.49 | 69.49 | 69.15 | 69.15 | 46,183 | -0.88(-1.26%) |
Jun 24, 2015 | 70.36 | 70.47 | 70.03 | 70.04 | 63,770 | -0.64(-0.91%) |
Jun 23, 2015 | 70.73 | 70.88 | 70.62 | 70.68 | 72,581 | +0.16(+0.23%) |
Jun 22, 2015 | 70.58 | 70.92 | 70.44 | 70.52 | 39,105 | +1.19(+1.72%) |
Jun 19, 2015 | 69.48 | 69.49 | 69.21 | 69.33 | 88,803 | -0.05(-0.07%) |
Jun 18, 2015 | 68.91 | 69.86 | 68.91 | 69.38 | 66,418 | +0.59(+0.86%) |
Jun 17, 2015 | 68.70 | 68.94 | 68.16 | 68.78 | 155,296 | -0.13(-0.19%) |
Jun 16, 2015 | 68.69 | 69.06 | 68.59 | 68.91 | 38,905 | +0.00(+0.00%) |
Jun 15, 2015 | 68.65 | 68.98 | 68.47 | 68.91 | 53,675 | -0.46(-0.66%) |
Jun 12, 2015 | 69.18 | 69.50 | 68.98 | 69.38 | 49,731 | -0.45(-0.65%) |
Jun 11, 2015 | 69.95 | 70.05 | 69.57 | 69.83 | 38,614 | +0.21(+0.30%) |
Jun 10, 2015 | 69.21 | 69.79 | 69.08 | 69.61 | 136,213 | +1.44(+2.11%) |
Jun 09, 2015 | 68.32 | 68.32 | 67.84 | 68.18 | 128,300 | -0.38(-0.56%) |
Jun 08, 2015 | 68.57 | 68.61 | 68.29 | 68.56 | 112,012 | -0.08(-0.11%) |
Jun 05, 2015 | 68.50 | 68.76 | 68.32 | 68.64 | 96,786 | -0.88(-1.27%) |
Jun 04, 2015 | 69.82 | 70.21 | 69.34 | 69.52 | 81,455 | -0.65(-0.93%) |
Jun 03, 2015 | 70.20 | 70.53 | 70.08 | 70.17 | 60,060 | +0.41(+0.59%) |
Jun 02, 2015 | 69.82 | 70.18 | 69.62 | 69.76 | 409,795 | +0.19(+0.28%) |
Jun 01, 2015 | 69.98 | 70.11 | 69.38 | 69.57 | 77,044 | -0.24(-0.34%) |
May 29, 2015 | 70.20 | 70.29 | 69.42 | 69.81 | 59,399 | -0.72(-1.02%) |
May 28, 2015 | 70.29 | 70.56 | 69.92 | 70.53 | 88,485 | -0.06(-0.08%) |
May 27, 2015 | 70.05 | 70.63 | 69.97 | 70.58 | 130,812 | +0.70(+1.00%) |
May 26, 2015 | 70.50 | 70.55 | 69.67 | 69.88 | 80,611 | -1.08(-1.53%) |
May 22, 2015 | 71.12 | 70.97 | 70.97 | 70.97 | 107,178 | -0.54(-0.75%) |
May 21, 2015 | 71.27 | 71.57 | 71.16 | 71.50 | 64,104 | +0.35(+0.50%) |
May 20, 2015 | 71.06 | 71.38 | 70.86 | 71.15 | 114,828 | +0.11(+0.15%) |
May 19, 2015 | 71.03 | 71.19 | 70.98 | 71.04 | 213,572 | -0.21(-0.30%) |
May 18, 2015 | 71.12 | 71.31 | 71.02 | 71.26 | 100,200 | -0.18(-0.26%) |
May 15, 2015 | 71.13 | 71.48 | 71.00 | 71.44 | 90,999 | +0.13(+0.19%) |
May 14, 2015 | 71.00 | 71.30 | 70.86 | 71.30 | 75,925 | +0.93(+1.32%) |
May 13, 2015 | 70.55 | 70.79 | 70.29 | 70.37 | 76,271 | +0.54(+0.77%) |
May 12, 2015 | 69.85 | 69.99 | 69.64 | 69.84 | 162,173 | -0.12(-0.18%) |
May 11, 2015 | 69.98 | 70.12 | 69.80 | 69.96 | 100,024 | -0.54(-0.76%) |
May 08, 2015 | 69.85 | 70.60 | 69.85 | 70.50 | 70,246 | +1.33(+1.93%) |
May 07, 2015 | 69.07 | 69.16 | 68.80 | 69.16 | 746,561 | -0.04(-0.06%) |
May 06, 2015 | 69.51 | 69.52 | 68.88 | 69.20 | 107,625 | +0.16(+0.24%) |
May 05, 2015 | 69.90 | 69.90 | 68.98 | 69.04 | 154,113 | -1.02(-1.45%) |
May 04, 2015 | 69.85 | 70.20 | 69.80 | 70.06 | 770,489 | +0.03(+0.04%) |