Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 61.89 | 62.10 | 61.20 | 61.27 | 68,560 | -1.02(-1.63%) |
Jul 30, 2015 | 62.45 | 62.76 | 61.73 | 62.29 | 167,958 | -0.41(-0.65%) |
Jul 29, 2015 | 61.40 | 62.83 | 61.21 | 62.69 | 142,605 | +1.22(+1.99%) |
Jul 28, 2015 | 59.82 | 61.93 | 59.61 | 61.47 | 74,635 | +1.78(+2.99%) |
Jul 27, 2015 | 60.48 | 60.63 | 59.49 | 59.69 | 105,931 | -1.42(-2.33%) |
Jul 24, 2015 | 62.95 | 62.95 | 60.73 | 61.11 | 131,264 | -1.49(-2.38%) |
Jul 23, 2015 | 62.96 | 63.25 | 61.84 | 62.61 | 77,814 | -0.25(-0.40%) |
Jul 22, 2015 | 62.99 | 63.45 | 62.71 | 62.86 | 185,788 | -0.49(-0.78%) |
Jul 21, 2015 | 63.45 | 64.33 | 63.17 | 63.35 | 51,529 | -0.08(-0.12%) |
Jul 20, 2015 | 64.83 | 64.85 | 63.39 | 63.43 | 70,393 | -1.52(-2.34%) |
Jul 17, 2015 | 65.96 | 65.96 | 64.79 | 64.95 | 73,556 | -1.13(-1.72%) |
Jul 16, 2015 | 66.50 | 66.74 | 65.94 | 66.09 | 43,732 | -0.08(-0.12%) |
Jul 15, 2015 | 67.36 | 67.66 | 65.90 | 66.16 | 74,047 | -1.58(-2.33%) |
Jul 14, 2015 | 66.74 | 67.92 | 66.74 | 67.74 | 1,071,342 | +0.80(+1.20%) |
Jul 13, 2015 | 66.65 | 67.13 | 66.46 | 66.94 | 39,878 | +0.70(+1.05%) |
Jul 10, 2015 | 66.70 | 66.88 | 66.13 | 66.24 | 38,862 | +0.03(+0.04%) |
Jul 09, 2015 | 66.28 | 67.02 | 66.21 | 66.21 | 33,850 | +0.58(+0.89%) |
Jul 08, 2015 | 67.33 | 67.67 | 65.28 | 65.63 | 1,158,990 | -1.92(-2.84%) |
Jul 07, 2015 | 66.42 | 67.75 | 65.30 | 67.55 | 1,156,815 | +0.98(+1.47%) |
Jul 06, 2015 | 67.00 | 67.36 | 66.24 | 66.57 | 60,683 | -1.10(-1.62%) |
Jul 02, 2015 | 67.57 | 67.67 | 67.67 | 67.67 | 57,680 | +0.21(+0.32%) |
Jul 01, 2015 | 68.67 | 68.80 | 67.34 | 67.45 | 51,838 | -1.07(-1.56%) |
Jun 30, 2015 | 68.46 | 68.68 | 68.05 | 68.52 | 127,369 | +0.74(+1.09%) |
Jun 29, 2015 | 68.69 | 68.84 | 67.77 | 67.78 | 62,940 | -1.63(-2.35%) |
Jun 26, 2015 | 69.35 | 69.44 | 68.86 | 69.41 | 145,671 | +0.02(+0.03%) |
Jun 25, 2015 | 70.11 | 70.11 | 69.34 | 69.39 | 49,987 | -0.61(-0.87%) |
Jun 24, 2015 | 70.51 | 70.87 | 69.88 | 70.00 | 86,818 | -0.56(-0.80%) |
Jun 23, 2015 | 69.82 | 70.65 | 69.82 | 70.57 | 77,427 | +0.72(+1.04%) |
Jun 22, 2015 | 69.61 | 70.03 | 69.15 | 69.84 | 68,644 | +0.34(+0.49%) |
Jun 19, 2015 | 69.79 | 70.30 | 69.46 | 69.50 | 43,708 | -0.68(-0.96%) |
Jun 18, 2015 | 70.51 | 70.78 | 70.10 | 70.18 | 51,898 | -0.09(-0.12%) |
Jun 17, 2015 | 71.35 | 71.69 | 69.92 | 70.27 | 63,012 | -0.59(-0.83%) |
Jun 16, 2015 | 70.26 | 70.90 | 70.10 | 70.86 | 38,870 | +0.66(+0.94%) |
Jun 15, 2015 | 69.74 | 70.57 | 69.73 | 70.20 | 111,890 | -0.17(-0.25%) |
Jun 12, 2015 | 70.87 | 70.87 | 70.24 | 70.37 | 43,406 | -0.81(-1.14%) |
Jun 11, 2015 | 71.39 | 71.56 | 71.14 | 71.18 | 93,937 | -0.09(-0.12%) |
Jun 10, 2015 | 71.05 | 71.36 | 70.86 | 71.27 | 134,279 | +0.98(+1.39%) |
Jun 09, 2015 | 70.64 | 71.40 | 70.30 | 70.30 | 144,677 | +0.14(+0.21%) |
Jun 08, 2015 | 70.39 | 70.79 | 69.80 | 70.15 | 62,246 | -0.43(-0.62%) |
Jun 05, 2015 | 69.26 | 71.15 | 69.06 | 70.58 | 108,412 | +0.88(+1.26%) |
Jun 04, 2015 | 70.47 | 70.47 | 69.68 | 69.71 | 54,064 | -1.03(-1.46%) |
Jun 03, 2015 | 71.21 | 71.64 | 70.68 | 70.74 | 124,464 | -0.68(-0.95%) |
Jun 02, 2015 | 71.08 | 71.77 | 70.57 | 71.42 | 84,484 | +0.54(+0.76%) |
Jun 01, 2015 | 71.36 | 71.36 | 70.66 | 70.87 | 188,390 | -0.34(-0.47%) |
May 29, 2015 | 71.13 | 71.56 | 70.87 | 71.21 | 218,540 | +0.11(+0.15%) |
May 28, 2015 | 71.33 | 71.34 | 70.45 | 71.11 | 144,316 | -0.44(-0.62%) |
May 27, 2015 | 71.74 | 72.14 | 71.06 | 71.55 | 104,440 | -0.13(-0.18%) |
May 26, 2015 | 72.43 | 72.43 | 71.38 | 71.68 | 119,920 | -1.33(-1.82%) |
May 22, 2015 | 72.74 | 73.01 | 73.01 | 73.01 | 76,025 | -0.21(-0.28%) |
May 21, 2015 | 72.46 | 73.35 | 72.41 | 73.22 | 83,824 | +1.00(+1.38%) |
May 20, 2015 | 72.06 | 72.27 | 71.65 | 72.22 | 53,116 | +0.10(+0.13%) |
May 19, 2015 | 72.91 | 72.91 | 72.04 | 72.12 | 142,947 | -1.22(-1.66%) |
May 18, 2015 | 72.66 | 73.43 | 72.41 | 73.34 | 149,961 | +0.45(+0.62%) |
May 15, 2015 | 72.41 | 73.16 | 71.89 | 72.88 | 86,191 | +0.16(+0.23%) |
May 14, 2015 | 73.08 | 73.54 | 72.71 | 72.72 | 53,025 | -0.09(-0.12%) |
May 13, 2015 | 73.96 | 73.96 | 72.57 | 72.81 | 72,267 | -0.58(-0.79%) |
May 12, 2015 | 72.92 | 73.82 | 72.80 | 73.38 | 124,193 | +0.47(+0.65%) |
May 11, 2015 | 74.36 | 74.76 | 72.76 | 72.91 | 95,688 | -1.62(-2.18%) |
May 08, 2015 | 73.98 | 74.63 | 72.82 | 74.53 | 151,475 | +1.13(+1.54%) |
May 07, 2015 | 74.12 | 74.12 | 72.86 | 73.40 | 256,461 | -0.80(-1.08%) |
May 06, 2015 | 75.12 | 75.51 | 73.79 | 74.21 | 187,489 | -0.33(-0.44%) |
May 05, 2015 | 76.73 | 77.09 | 74.53 | 74.53 | 149,131 | -1.58(-2.08%) |
May 04, 2015 | 76.50 | 76.78 | 75.48 | 76.12 | 355,556 | -0.21(-0.28%) |