Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 67.66 | 67.69 | 65.87 | 66.52 | 3,753,452 | -0.03(-0.04%) |
Jul 30, 2015 | 69.63 | 69.75 | 66.10 | 66.55 | 7,111,261 | -3.99(-5.66%) |
Jul 29, 2015 | 68.53 | 70.89 | 68.51 | 70.55 | 3,730,287 | +2.21(+3.23%) |
Jul 28, 2015 | 67.97 | 69.30 | 67.83 | 68.34 | 2,873,262 | +0.63(+0.93%) |
Jul 27, 2015 | 67.38 | 68.16 | 66.81 | 67.71 | 2,595,540 | -0.11(-0.16%) |
Jul 24, 2015 | 68.53 | 68.54 | 67.17 | 67.82 | 2,998,630 | -0.55(-0.80%) |
Jul 23, 2015 | 70.47 | 70.47 | 67.83 | 68.37 | 3,559,208 | -2.12(-3.00%) |
Jul 22, 2015 | 70.13 | 70.70 | 69.85 | 70.48 | 1,748,398 | +0.30(+0.43%) |
Jul 21, 2015 | 71.56 | 71.56 | 69.99 | 70.18 | 2,478,805 | -1.13(-1.58%) |
Jul 20, 2015 | 71.22 | 71.70 | 71.17 | 71.31 | 1,392,699 | +0.12(+0.17%) |
Jul 17, 2015 | 70.55 | 71.72 | 70.55 | 71.19 | 1,872,598 | -0.50(-0.70%) |
Jul 16, 2015 | 71.16 | 72.16 | 71.16 | 71.69 | 1,917,205 | +0.82(+1.15%) |
Jul 15, 2015 | 70.68 | 71.48 | 70.46 | 70.88 | 1,786,913 | +0.09(+0.13%) |
Jul 14, 2015 | 70.18 | 71.15 | 70.18 | 70.79 | 1,324,525 | +0.26(+0.36%) |
Jul 13, 2015 | 70.33 | 70.89 | 70.11 | 70.53 | 1,916,679 | +0.93(+1.33%) |
Jul 10, 2015 | 68.93 | 69.80 | 68.34 | 69.60 | 1,546,425 | +1.64(+2.41%) |
Jul 09, 2015 | 68.92 | 69.32 | 67.95 | 67.96 | 1,745,484 | +0.20(+0.30%) |
Jul 08, 2015 | 68.42 | 68.67 | 67.71 | 67.76 | 2,200,580 | -1.36(-1.96%) |
Jul 07, 2015 | 68.08 | 69.19 | 67.21 | 69.12 | 3,021,150 | +1.04(+1.52%) |
Jul 06, 2015 | 67.85 | 68.50 | 67.65 | 68.08 | 1,855,649 | -0.45(-0.66%) |
Jul 02, 2015 | 68.77 | 68.53 | 68.53 | 68.53 | 1,338,691 | -0.17(-0.25%) |
Jul 01, 2015 | 68.92 | 69.10 | 68.32 | 68.71 | 2,024,438 | +0.55(+0.81%) |
Jun 30, 2015 | 68.22 | 68.80 | 67.75 | 68.16 | 1,996,051 | +0.51(+0.76%) |
Jun 29, 2015 | 68.93 | 69.17 | 67.59 | 67.64 | 2,212,312 | -2.01(-2.88%) |
Jun 26, 2015 | 70.13 | 70.35 | 69.52 | 69.65 | 3,926,136 | -0.13(-0.19%) |
Jun 25, 2015 | 70.03 | 70.42 | 69.72 | 69.78 | 1,457,848 | -0.19(-0.27%) |
Jun 24, 2015 | 71.07 | 71.11 | 69.85 | 69.97 | 2,290,394 | -1.12(-1.57%) |
Jun 23, 2015 | 71.28 | 71.45 | 70.84 | 71.09 | 1,323,143 | -0.29(-0.41%) |
Jun 22, 2015 | 71.46 | 71.82 | 71.28 | 71.38 | 1,432,327 | +0.25(+0.35%) |
Jun 19, 2015 | 71.58 | 71.71 | 71.09 | 71.13 | 1,976,325 | -0.47(-0.65%) |
Jun 18, 2015 | 70.89 | 71.92 | 70.88 | 71.60 | 1,644,699 | +1.04(+1.47%) |
Jun 17, 2015 | 70.32 | 70.65 | 69.65 | 70.57 | 1,688,150 | +0.27(+0.38%) |
Jun 16, 2015 | 70.28 | 70.78 | 70.15 | 70.30 | 1,597,596 | -0.27(-0.38%) |
Jun 15, 2015 | 69.68 | 70.72 | 69.50 | 70.57 | 1,914,827 | +0.36(+0.51%) |
Jun 12, 2015 | 70.50 | 70.86 | 70.00 | 70.21 | 2,296,981 | -0.59(-0.83%) |
Jun 11, 2015 | 70.92 | 71.02 | 70.21 | 70.79 | 2,460,046 | +0.04(+0.05%) |
Jun 10, 2015 | 70.98 | 71.58 | 70.76 | 70.76 | 1,467,532 | -0.08(-0.12%) |
Jun 09, 2015 | 70.40 | 71.00 | 70.18 | 70.84 | 1,315,797 | +0.33(+0.47%) |
Jun 08, 2015 | 71.53 | 71.66 | 70.45 | 70.51 | 2,224,648 | -1.30(-1.81%) |
Jun 05, 2015 | 71.68 | 72.08 | 71.28 | 71.81 | 914,690 | -0.09(-0.13%) |
Jun 04, 2015 | 72.24 | 72.75 | 71.76 | 71.90 | 1,653,592 | -0.82(-1.13%) |
Jun 03, 2015 | 72.26 | 73.18 | 71.98 | 72.73 | 1,831,228 | +0.87(+1.21%) |
Jun 02, 2015 | 71.22 | 72.09 | 71.10 | 71.86 | 1,504,398 | +0.42(+0.59%) |
Jun 01, 2015 | 71.65 | 72.15 | 70.88 | 71.44 | 2,104,673 | -0.02(-0.03%) |
May 29, 2015 | 72.67 | 72.81 | 71.32 | 71.45 | 2,763,790 | -0.95(-1.32%) |
May 28, 2015 | 72.49 | 72.57 | 71.77 | 72.41 | 1,428,070 | -0.16(-0.21%) |
May 27, 2015 | 72.40 | 73.00 | 72.18 | 72.56 | 1,670,561 | +0.45(+0.62%) |
May 26, 2015 | 73.42 | 73.51 | 71.94 | 72.11 | 1,320,893 | -1.32(-1.80%) |
May 22, 2015 | 73.65 | 73.43 | 73.43 | 73.43 | 1,020,417 | -0.29(-0.40%) |
May 21, 2015 | 73.63 | 74.05 | 73.32 | 73.73 | 1,452,147 | -0.17(-0.24%) |
May 20, 2015 | 74.14 | 74.70 | 74.14 | 73.90 | 1,360,609 | -0.22(-0.30%) |
May 19, 2015 | 74.38 | 74.68 | 73.91 | 74.12 | 1,695,584 | -0.30(-0.41%) |
May 18, 2015 | 73.89 | 74.72 | 73.89 | 74.42 | 1,545,960 | +0.30(+0.41%) |
May 15, 2015 | 74.15 | 74.67 | 73.57 | 74.12 | 2,145,645 | +0.30(+0.40%) |
May 14, 2015 | 72.72 | 73.93 | 72.58 | 73.82 | 2,016,369 | +1.74(+2.41%) |
May 13, 2015 | 72.32 | 73.12 | 71.93 | 72.09 | 1,797,860 | -0.44(-0.61%) |
May 12, 2015 | 72.52 | 73.07 | 72.03 | 72.53 | 1,361,275 | -0.51(-0.70%) |
May 11, 2015 | 73.43 | 73.70 | 72.92 | 73.04 | 2,022,596 | -0.53(-0.72%) |
May 08, 2015 | 72.75 | 74.09 | 72.60 | 73.57 | 2,036,274 | +1.67(+2.32%) |
May 07, 2015 | 72.18 | 72.80 | 71.77 | 71.90 | 2,823,895 | -0.31(-0.43%) |
May 06, 2015 | 71.78 | 72.76 | 71.38 | 72.21 | 2,481,572 | +0.56(+0.78%) |
May 05, 2015 | 73.55 | 73.58 | 71.63 | 71.66 | 2,940,577 | -2.11(-2.86%) |
May 04, 2015 | 74.22 | 74.47 | 73.35 | 73.76 | 1,831,986 | -0.42(-0.56%) |