Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 63.30 | 63.90 | 62.95 | 63.75 | 394,459 | +0.76(+1.21%) |
Jul 30, 2015 | 61.67 | 63.31 | 61.67 | 62.99 | 428,808 | +1.08(+1.75%) |
Jul 29, 2015 | 61.32 | 62.08 | 61.32 | 61.91 | 316,253 | +0.56(+0.91%) |
Jul 28, 2015 | 60.70 | 61.97 | 60.26 | 61.35 | 363,786 | +0.93(+1.53%) |
Jul 27, 2015 | 60.41 | 61.14 | 60.20 | 60.42 | 176,778 | -0.50(-0.81%) |
Jul 24, 2015 | 61.66 | 62.05 | 60.62 | 60.92 | 188,632 | -0.77(-1.25%) |
Jul 23, 2015 | 62.42 | 62.48 | 61.40 | 61.69 | 291,877 | -0.76(-1.22%) |
Jul 22, 2015 | 62.05 | 62.68 | 61.57 | 62.45 | 215,225 | +0.07(+0.12%) |
Jul 21, 2015 | 62.75 | 63.38 | 62.27 | 62.38 | 223,423 | -0.43(-0.69%) |
Jul 20, 2015 | 62.74 | 63.14 | 62.44 | 62.81 | 170,559 | +0.20(+0.32%) |
Jul 17, 2015 | 62.98 | 63.20 | 62.15 | 62.61 | 192,416 | -0.48(-0.76%) |
Jul 16, 2015 | 63.74 | 64.12 | 62.99 | 63.08 | 167,803 | -0.18(-0.29%) |
Jul 15, 2015 | 63.16 | 63.59 | 62.74 | 63.27 | 300,581 | -0.13(-0.20%) |
Jul 14, 2015 | 63.35 | 63.67 | 63.24 | 63.40 | 196,694 | +0.03(+0.04%) |
Jul 13, 2015 | 63.37 | 63.43 | 62.79 | 63.37 | 279,898 | +0.38(+0.60%) |
Jul 10, 2015 | 63.67 | 63.67 | 62.86 | 62.99 | 336,961 | -0.02(-0.03%) |
Jul 09, 2015 | 64.37 | 64.48 | 62.71 | 63.01 | 402,926 | -0.95(-1.49%) |
Jul 08, 2015 | 64.76 | 65.54 | 63.56 | 63.97 | 422,083 | -1.39(-2.12%) |
Jul 07, 2015 | 65.78 | 65.78 | 64.51 | 65.35 | 493,358 | -0.51(-0.77%) |
Jul 06, 2015 | 66.30 | 66.78 | 65.64 | 65.86 | 217,743 | -0.88(-1.32%) |
Jul 02, 2015 | 66.84 | 66.74 | 66.74 | 66.74 | 298,609 | -0.03(-0.04%) |
Jul 01, 2015 | 66.98 | 67.30 | 66.37 | 66.77 | 307,368 | +0.11(+0.17%) |
Jun 30, 2015 | 66.50 | 67.28 | 65.96 | 66.66 | 547,584 | +0.92(+1.40%) |
Jun 29, 2015 | 66.67 | 66.85 | 65.64 | 65.74 | 291,391 | -1.32(-1.97%) |
Jun 26, 2015 | 66.64 | 67.33 | 66.50 | 67.06 | 378,644 | +0.49(+0.73%) |
Jun 25, 2015 | 67.94 | 68.53 | 66.30 | 66.57 | 422,490 | -1.39(-2.05%) |
Jun 24, 2015 | 68.34 | 68.64 | 67.94 | 67.96 | 166,707 | -0.77(-1.12%) |
Jun 23, 2015 | 69.12 | 69.66 | 68.47 | 68.73 | 213,938 | -0.34(-0.49%) |
Jun 22, 2015 | 69.38 | 69.39 | 68.78 | 69.07 | 239,386 | +0.03(+0.04%) |
Jun 19, 2015 | 69.64 | 69.98 | 68.88 | 69.04 | 527,876 | -0.52(-0.75%) |
Jun 18, 2015 | 69.61 | 69.65 | 68.90 | 69.56 | 293,174 | +0.50(+0.73%) |
Jun 17, 2015 | 69.55 | 69.96 | 68.83 | 69.06 | 235,485 | -0.42(-0.61%) |
Jun 16, 2015 | 69.30 | 69.73 | 69.07 | 69.48 | 220,794 | +0.05(+0.07%) |
Jun 15, 2015 | 70.10 | 70.10 | 69.20 | 69.44 | 316,996 | -1.40(-1.98%) |
Jun 12, 2015 | 70.96 | 71.13 | 70.58 | 70.84 | 301,899 | -0.28(-0.40%) |
Jun 11, 2015 | 70.40 | 71.15 | 70.14 | 71.12 | 413,894 | +0.85(+1.21%) |
Jun 10, 2015 | 69.77 | 70.63 | 69.77 | 70.27 | 264,284 | +0.81(+1.17%) |
Jun 09, 2015 | 69.55 | 70.15 | 69.32 | 69.45 | 185,983 | -0.08(-0.12%) |
Jun 08, 2015 | 69.89 | 70.05 | 69.34 | 69.54 | 262,170 | -0.34(-0.48%) |
Jun 05, 2015 | 69.88 | 69.94 | 69.16 | 69.88 | 307,621 | -0.02(-0.03%) |
Jun 04, 2015 | 70.74 | 70.74 | 69.71 | 69.89 | 303,485 | -1.13(-1.59%) |
Jun 03, 2015 | 71.24 | 71.94 | 70.91 | 71.02 | 330,322 | -0.09(-0.13%) |
Jun 02, 2015 | 70.71 | 71.38 | 70.52 | 71.11 | 370,464 | +0.12(+0.17%) |
Jun 01, 2015 | 71.90 | 71.90 | 70.89 | 70.99 | 331,771 | -0.58(-0.81%) |
May 29, 2015 | 73.05 | 73.50 | 71.51 | 71.57 | 301,204 | -1.56(-2.13%) |
May 28, 2015 | 73.34 | 73.34 | 72.47 | 73.12 | 574,997 | -0.25(-0.34%) |
May 27, 2015 | 73.32 | 73.77 | 72.76 | 73.37 | 306,765 | +0.07(+0.10%) |
May 26, 2015 | 73.92 | 74.25 | 72.87 | 73.30 | 877,639 | -0.75(-1.01%) |
May 22, 2015 | 73.88 | 74.05 | 74.05 | 74.05 | 344,580 | +0.10(+0.14%) |
May 21, 2015 | 73.67 | 74.24 | 73.38 | 73.95 | 368,583 | -0.15(-0.20%) |
May 20, 2015 | 73.76 | 74.47 | 73.06 | 74.09 | 287,218 | +0.66(+0.90%) |
May 19, 2015 | 73.34 | 73.68 | 72.52 | 73.44 | 395,136 | -0.01(-0.01%) |
May 18, 2015 | 72.74 | 73.67 | 72.72 | 73.44 | 336,207 | +0.55(+0.75%) |
May 15, 2015 | 72.86 | 73.16 | 72.50 | 72.90 | 221,015 | -0.16(-0.23%) |
May 14, 2015 | 72.69 | 73.18 | 72.28 | 73.06 | 192,773 | +0.48(+0.66%) |
May 13, 2015 | 71.57 | 72.91 | 71.57 | 72.58 | 448,374 | +1.05(+1.47%) |
May 12, 2015 | 71.55 | 72.36 | 71.35 | 71.53 | 1,044,245 | -0.35(-0.48%) |
May 11, 2015 | 71.07 | 72.67 | 70.76 | 71.88 | 818,430 | +0.74(+1.04%) |
May 08, 2015 | 71.39 | 71.59 | 70.90 | 71.14 | 424,575 | +0.14(+0.19%) |
May 07, 2015 | 71.33 | 71.38 | 70.81 | 71.00 | 251,965 | -0.33(-0.46%) |
May 06, 2015 | 71.31 | 71.50 | 70.74 | 71.33 | 511,619 | +0.18(+0.26%) |
May 05, 2015 | 71.52 | 72.03 | 70.86 | 71.15 | 468,592 | -0.60(-0.84%) |
May 04, 2015 | 71.85 | 72.07 | 71.70 | 71.75 | 247,782 | -0.11(-0.15%) |