Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 68.23 | 68.32 | 67.49 | 67.59 | 287,480 | -0.33(-0.48%) |
Jul 30, 2015 | 67.58 | 68.25 | 67.26 | 67.92 | 164,509 | +0.05(+0.07%) |
Jul 29, 2015 | 66.69 | 67.91 | 66.65 | 67.88 | 187,684 | +1.03(+1.54%) |
Jul 28, 2015 | 66.15 | 67.06 | 65.66 | 66.84 | 223,492 | +0.91(+1.38%) |
Jul 27, 2015 | 65.98 | 66.55 | 65.44 | 65.93 | 174,064 | -0.30(-0.45%) |
Jul 24, 2015 | 67.09 | 67.37 | 66.11 | 66.23 | 193,537 | -0.99(-1.48%) |
Jul 23, 2015 | 67.16 | 67.59 | 66.75 | 67.23 | 249,148 | +0.29(+0.44%) |
Jul 22, 2015 | 67.64 | 68.11 | 66.91 | 66.94 | 246,965 | -0.83(-1.22%) |
Jul 21, 2015 | 68.04 | 68.42 | 67.58 | 67.77 | 145,874 | -0.42(-0.62%) |
Jul 20, 2015 | 68.69 | 69.03 | 68.16 | 68.19 | 164,545 | -0.35(-0.51%) |
Jul 17, 2015 | 68.87 | 69.12 | 67.57 | 68.53 | 333,656 | -0.15(-0.21%) |
Jul 16, 2015 | 69.83 | 70.20 | 68.42 | 68.68 | 287,520 | -0.67(-0.97%) |
Jul 15, 2015 | 70.43 | 71.07 | 69.27 | 69.35 | 199,429 | -1.19(-1.68%) |
Jul 14, 2015 | 70.15 | 70.68 | 70.03 | 70.54 | 199,772 | +0.45(+0.64%) |
Jul 13, 2015 | 69.72 | 70.45 | 69.33 | 70.09 | 239,857 | +0.87(+1.25%) |
Jul 10, 2015 | 69.54 | 69.97 | 68.96 | 69.23 | 175,030 | +0.24(+0.34%) |
Jul 09, 2015 | 70.39 | 70.58 | 68.94 | 68.99 | 264,793 | -0.56(-0.80%) |
Jul 08, 2015 | 69.99 | 70.62 | 68.87 | 69.54 | 363,186 | -1.08(-1.52%) |
Jul 07, 2015 | 70.64 | 70.69 | 69.29 | 70.62 | 173,500 | +0.02(+0.03%) |
Jul 06, 2015 | 70.65 | 71.12 | 70.16 | 70.60 | 134,685 | -0.28(-0.40%) |
Jul 02, 2015 | 71.25 | 70.89 | 70.89 | 70.89 | 154,814 | -0.33(-0.46%) |
Jul 01, 2015 | 71.51 | 71.93 | 70.90 | 71.21 | 191,054 | +0.17(+0.24%) |
Jun 30, 2015 | 71.72 | 72.18 | 70.96 | 71.04 | 236,441 | -0.22(-0.31%) |
Jun 29, 2015 | 72.29 | 72.53 | 71.20 | 71.26 | 150,070 | -1.79(-2.45%) |
Jun 26, 2015 | 72.71 | 73.10 | 72.42 | 73.05 | 426,542 | +0.51(+0.70%) |
Jun 25, 2015 | 72.85 | 74.12 | 72.35 | 72.54 | 152,866 | -0.16(-0.21%) |
Jun 24, 2015 | 73.04 | 73.40 | 72.60 | 72.69 | 144,890 | -0.36(-0.49%) |
Jun 23, 2015 | 73.57 | 73.72 | 72.78 | 73.05 | 235,717 | -0.56(-0.76%) |
Jun 22, 2015 | 73.65 | 73.89 | 73.38 | 73.60 | 159,655 | +0.40(+0.55%) |
Jun 19, 2015 | 73.48 | 73.48 | 72.84 | 73.20 | 543,930 | -0.10(-0.14%) |
Jun 18, 2015 | 73.38 | 73.75 | 72.88 | 73.30 | 340,387 | +0.01(+0.01%) |
Jun 17, 2015 | 73.71 | 73.81 | 72.54 | 73.29 | 211,403 | -0.10(-0.14%) |
Jun 16, 2015 | 73.53 | 73.83 | 73.27 | 73.39 | 216,273 | -0.06(-0.09%) |
Jun 15, 2015 | 73.65 | 73.94 | 72.61 | 73.46 | 163,744 | -0.78(-1.04%) |
Jun 12, 2015 | 74.82 | 74.98 | 74.11 | 74.23 | 142,692 | -0.77(-1.02%) |
Jun 11, 2015 | 75.22 | 75.22 | 74.54 | 75.00 | 186,829 | +0.07(+0.10%) |
Jun 10, 2015 | 74.53 | 75.35 | 74.30 | 74.93 | 170,809 | +0.79(+1.07%) |
Jun 09, 2015 | 73.86 | 74.52 | 73.69 | 74.13 | 119,764 | +0.16(+0.22%) |
Jun 08, 2015 | 74.84 | 74.84 | 73.86 | 73.97 | 140,903 | -0.92(-1.23%) |
Jun 05, 2015 | 74.16 | 74.97 | 73.96 | 74.89 | 178,527 | +0.47(+0.64%) |
Jun 04, 2015 | 74.20 | 74.77 | 74.02 | 74.41 | 204,212 | -0.35(-0.46%) |
Jun 03, 2015 | 74.18 | 75.54 | 74.00 | 74.76 | 196,749 | +0.72(+0.97%) |
Jun 02, 2015 | 73.60 | 74.57 | 73.29 | 74.04 | 136,859 | +0.16(+0.22%) |
Jun 01, 2015 | 73.84 | 74.41 | 73.28 | 73.88 | 152,703 | +0.08(+0.11%) |
May 29, 2015 | 75.13 | 75.62 | 73.73 | 73.79 | 204,218 | -1.61(-2.14%) |
May 28, 2015 | 75.31 | 75.98 | 74.57 | 75.41 | 231,825 | +0.16(+0.21%) |
May 27, 2015 | 75.10 | 75.47 | 74.78 | 75.25 | 167,406 | +0.37(+0.50%) |
May 26, 2015 | 75.60 | 75.97 | 74.67 | 74.88 | 281,028 | -0.81(-1.07%) |
May 22, 2015 | 75.45 | 75.69 | 75.69 | 75.69 | 393,835 | +0.08(+0.11%) |
May 21, 2015 | 75.07 | 75.97 | 74.88 | 75.61 | 278,559 | +0.30(+0.40%) |
May 20, 2015 | 74.76 | 75.71 | 72.10 | 75.31 | 1,010,780 | -0.69(-0.91%) |
May 19, 2015 | 75.95 | 76.82 | 75.60 | 76.00 | 378,758 | -0.38(-0.50%) |
May 18, 2015 | 75.63 | 76.44 | 75.37 | 76.38 | 255,819 | +0.77(+1.02%) |
May 15, 2015 | 75.76 | 75.95 | 75.15 | 75.61 | 217,302 | +0.05(+0.07%) |
May 14, 2015 | 74.82 | 75.85 | 74.49 | 75.55 | 367,441 | +1.05(+1.40%) |
May 13, 2015 | 74.59 | 74.91 | 74.33 | 74.51 | 442,322 | -0.08(-0.11%) |
May 12, 2015 | 74.05 | 74.69 | 73.68 | 74.59 | 619,880 | +0.08(+0.11%) |
May 11, 2015 | 74.09 | 74.66 | 73.92 | 74.51 | 150,189 | +0.20(+0.27%) |
May 08, 2015 | 74.09 | 74.64 | 73.89 | 74.31 | 187,842 | +0.49(+0.67%) |
May 07, 2015 | 73.66 | 73.83 | 73.19 | 73.82 | 157,751 | +0.26(+0.36%) |
May 06, 2015 | 73.83 | 73.83 | 73.13 | 73.55 | 269,421 | +0.02(+0.02%) |
May 05, 2015 | 73.70 | 74.71 | 73.24 | 73.53 | 270,420 | -0.72(-0.97%) |
May 04, 2015 | 73.39 | 74.57 | 73.29 | 74.25 | 289,003 | +0.86(+1.18%) |