Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 67.05 | 67.87 | 66.14 | 67.75 | 136,720 | +1.06(+1.59%) |
Jul 30, 2015 | 66.27 | 67.29 | 65.87 | 66.69 | 147,804 | -0.03(-0.04%) |
Jul 29, 2015 | 65.12 | 66.98 | 65.12 | 66.72 | 87,633 | +1.32(+2.02%) |
Jul 28, 2015 | 66.42 | 66.42 | 65.04 | 65.40 | 88,421 | -0.73(-1.10%) |
Jul 27, 2015 | 65.82 | 66.22 | 65.53 | 66.13 | 61,570 | +0.07(+0.11%) |
Jul 24, 2015 | 67.19 | 67.27 | 65.56 | 66.06 | 110,722 | -1.43(-2.12%) |
Jul 23, 2015 | 68.20 | 68.64 | 67.39 | 67.49 | 96,822 | -0.40(-0.59%) |
Jul 22, 2015 | 68.67 | 68.76 | 67.50 | 67.89 | 158,116 | -0.99(-1.44%) |
Jul 21, 2015 | 70.32 | 70.52 | 68.69 | 68.88 | 131,832 | -1.71(-2.42%) |
Jul 20, 2015 | 71.52 | 71.52 | 70.38 | 70.59 | 80,561 | -0.97(-1.36%) |
Jul 17, 2015 | 72.11 | 72.11 | 71.40 | 71.56 | 83,674 | -0.26(-0.36%) |
Jul 16, 2015 | 72.21 | 72.40 | 71.34 | 71.82 | 90,154 | +0.19(+0.27%) |
Jul 15, 2015 | 71.76 | 72.38 | 71.23 | 71.63 | 75,421 | -0.49(-0.68%) |
Jul 14, 2015 | 73.05 | 73.30 | 71.42 | 72.12 | 168,197 | -1.09(-1.49%) |
Jul 13, 2015 | 72.75 | 73.94 | 72.15 | 73.21 | 61,953 | +0.75(+1.04%) |
Jul 10, 2015 | 71.62 | 72.73 | 71.55 | 72.46 | 93,086 | +0.92(+1.29%) |
Jul 09, 2015 | 72.10 | 73.13 | 71.18 | 71.54 | 63,851 | +0.08(+0.11%) |
Jul 08, 2015 | 71.77 | 71.83 | 70.81 | 71.46 | 73,379 | -0.75(-1.04%) |
Jul 07, 2015 | 72.68 | 72.68 | 71.33 | 72.21 | 79,455 | -0.19(-0.26%) |
Jul 06, 2015 | 71.86 | 73.25 | 71.57 | 72.40 | 78,479 | -0.04(-0.06%) |
Jul 02, 2015 | 72.91 | 72.44 | 72.44 | 72.44 | 56,700 | -0.39(-0.54%) |
Jul 01, 2015 | 72.18 | 72.93 | 71.78 | 72.83 | 77,035 | +1.07(+1.49%) |
Jun 30, 2015 | 71.86 | 72.36 | 71.32 | 71.76 | 66,566 | +0.38(+0.53%) |
Jun 29, 2015 | 72.00 | 72.28 | 71.17 | 71.38 | 83,408 | -1.11(-1.53%) |
Jun 26, 2015 | 71.92 | 73.24 | 71.72 | 72.49 | 144,631 | +0.60(+0.83%) |
Jun 25, 2015 | 72.75 | 72.75 | 71.36 | 71.89 | 77,080 | -0.74(-1.02%) |
Jun 24, 2015 | 72.73 | 73.29 | 72.22 | 72.63 | 62,187 | -0.57(-0.78%) |
Jun 23, 2015 | 73.33 | 73.59 | 72.31 | 73.20 | 88,512 | -0.13(-0.18%) |
Jun 22, 2015 | 73.68 | 74.18 | 73.00 | 73.33 | 53,645 | +0.11(+0.15%) |
Jun 19, 2015 | 73.82 | 74.56 | 72.81 | 73.22 | 123,524 | -0.48(-0.65%) |
Jun 18, 2015 | 73.00 | 74.60 | 72.64 | 73.70 | 85,998 | +0.94(+1.29%) |
Jun 17, 2015 | 72.78 | 73.42 | 72.37 | 72.76 | 68,517 | +0.40(+0.55%) |
Jun 16, 2015 | 71.60 | 72.43 | 71.38 | 72.36 | 71,793 | +0.54(+0.75%) |
Jun 15, 2015 | 72.09 | 72.81 | 71.49 | 71.82 | 71,373 | -0.58(-0.80%) |
Jun 12, 2015 | 72.33 | 72.99 | 71.99 | 72.40 | 72,848 | -0.17(-0.23%) |
Jun 11, 2015 | 72.44 | 73.10 | 71.57 | 72.57 | 62,106 | -0.04(-0.06%) |
Jun 10, 2015 | 72.01 | 73.09 | 71.90 | 72.61 | 65,356 | +1.04(+1.45%) |
Jun 09, 2015 | 71.54 | 71.94 | 71.31 | 71.57 | 52,276 | -0.19(-0.26%) |
Jun 08, 2015 | 71.54 | 72.22 | 71.20 | 71.76 | 50,592 | +0.14(+0.20%) |
Jun 05, 2015 | 70.11 | 70.11 | 69.69 | 71.62 | 54,499 | +1.45(+2.07%) |
Jun 04, 2015 | 70.65 | 71.06 | 69.57 | 70.17 | 117,949 | -0.96(-1.35%) |
Jun 03, 2015 | 70.40 | 71.26 | 70.13 | 71.13 | 68,038 | +0.56(+0.79%) |
Jun 02, 2015 | 70.30 | 71.43 | 70.11 | 70.57 | 79,614 | -0.15(-0.21%) |
Jun 01, 2015 | 70.73 | 71.52 | 69.53 | 70.72 | 52,592 | +0.64(+0.91%) |
May 29, 2015 | 71.17 | 71.83 | 69.65 | 70.08 | 79,914 | -0.99(-1.39%) |
May 28, 2015 | 70.94 | 73.00 | 69.40 | 71.07 | 90,075 | +0.07(+0.10%) |
May 27, 2015 | 71.30 | 73.39 | 70.32 | 71.00 | 181,235 | -0.20(-0.28%) |
May 26, 2015 | 71.85 | 72.03 | 70.68 | 71.20 | 176,331 | -1.15(-1.59%) |
May 22, 2015 | 72.48 | 72.35 | 72.35 | 72.35 | 67,400 | -0.31(-0.43%) |
May 21, 2015 | 72.94 | 73.37 | 72.32 | 72.66 | 55,824 | -0.49(-0.67%) |
May 20, 2015 | 73.57 | 73.78 | 72.68 | 73.15 | 42,868 | -0.12(-0.16%) |
May 19, 2015 | 73.69 | 74.47 | 72.43 | 73.27 | 60,547 | -0.67(-0.91%) |
May 18, 2015 | 72.72 | 73.95 | 72.44 | 73.94 | 95,424 | +1.18(+1.62%) |
May 15, 2015 | 73.31 | 73.31 | 72.37 | 72.76 | 52,305 | -0.68(-0.93%) |
May 14, 2015 | 72.69 | 73.64 | 72.53 | 73.44 | 66,224 | +0.95(+1.31%) |
May 13, 2015 | 72.88 | 72.96 | 71.93 | 72.49 | 74,147 | +0.01(+0.01%) |
May 12, 2015 | 72.10 | 72.68 | 70.96 | 72.48 | 75,374 | +0.21(+0.29%) |
May 11, 2015 | 71.87 | 72.91 | 71.72 | 72.27 | 56,885 | +0.19(+0.26%) |
May 08, 2015 | 72.94 | 72.94 | 71.68 | 72.08 | 64,171 | -0.25(-0.35%) |
May 07, 2015 | 72.52 | 73.00 | 71.89 | 72.33 | 73,397 | -0.19(-0.26%) |
May 06, 2015 | 71.65 | 72.65 | 71.25 | 72.52 | 76,009 | +0.93(+1.30%) |
May 05, 2015 | 72.28 | 72.61 | 71.05 | 71.59 | 75,927 | -0.77(-1.06%) |
May 04, 2015 | 72.53 | 73.59 | 72.21 | 72.36 | 36,509 | -0.23(-0.32%) |