Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 67.92 | 67.94 | 67.90 | 67.91 | 1,023,491 | +0.08(+0.12%) |
Jul 30, 2015 | 67.80 | 67.83 | 67.78 | 67.83 | 1,183,955 | +0.01(+0.01%) |
Jul 29, 2015 | 67.84 | 67.87 | 67.81 | 67.82 | 626,899 | -0.05(-0.07%) |
Jul 28, 2015 | 67.89 | 67.89 | 67.84 | 67.87 | 979,332 | -0.02(-0.03%) |
Jul 27, 2015 | 67.88 | 67.90 | 67.86 | 67.89 | 1,160,476 | +0.07(+0.10%) |
Jul 24, 2015 | 67.79 | 67.84 | 67.78 | 67.82 | 1,034,534 | +0.03(+0.05%) |
Jul 23, 2015 | 67.74 | 67.79 | 67.71 | 67.79 | 1,074,509 | +0.05(+0.07%) |
Jul 22, 2015 | 67.79 | 67.80 | 67.73 | 67.73 | 1,016,773 | -0.03(-0.04%) |
Jul 21, 2015 | 67.74 | 67.79 | 67.72 | 67.76 | 892,504 | +0.02(+0.03%) |
Jul 20, 2015 | 67.74 | 67.75 | 67.73 | 67.74 | 660,180 | -0.06(-0.09%) |
Jul 17, 2015 | 67.81 | 67.83 | 67.78 | 67.80 | 519,021 | -0.03(-0.05%) |
Jul 16, 2015 | 67.79 | 67.84 | 67.77 | 67.84 | 830,552 | -0.02(-0.02%) |
Jul 15, 2015 | 67.77 | 67.88 | 67.74 | 67.85 | 886,437 | +0.05(+0.07%) |
Jul 14, 2015 | 67.79 | 67.82 | 67.77 | 67.80 | 839,183 | +0.07(+0.10%) |
Jul 13, 2015 | 67.73 | 67.77 | 67.71 | 67.73 | 2,766,303 | -0.07(-0.10%) |
Jul 10, 2015 | 67.84 | 67.87 | 67.76 | 67.80 | 624,640 | -0.12(-0.17%) |
Jul 09, 2015 | 67.95 | 67.95 | 67.90 | 67.92 | 1,342,845 | -0.06(-0.09%) |
Jul 08, 2015 | 67.95 | 68.00 | 67.90 | 67.98 | 995,440 | +0.10(+0.15%) |
Jul 07, 2015 | 67.98 | 68.01 | 67.87 | 67.88 | 2,346,919 | +0.01(+0.01%) |
Jul 06, 2015 | 67.90 | 67.92 | 67.83 | 67.87 | 1,460,028 | +0.07(+0.10%) |
Jul 02, 2015 | 67.80 | 67.80 | 67.80 | 67.80 | 840,682 | +0.12(+0.18%) |
Jul 01, 2015 | 67.71 | 67.71 | 67.64 | 67.68 | 8,678,247 | -0.13(-0.19%) |
Jun 30, 2015 | 67.81 | 67.86 | 67.75 | 67.81 | 1,443,806 | -0.01(-0.01%) |
Jun 29, 2015 | 67.76 | 67.84 | 67.70 | 67.82 | 1,913,146 | +0.19(+0.28%) |
Jun 26, 2015 | 67.64 | 67.64 | 67.60 | 67.64 | 524,838 | -0.04(-0.06%) |
Jun 25, 2015 | 67.68 | 67.70 | 67.62 | 67.68 | 874,789 | -0.03(-0.05%) |
Jun 24, 2015 | 67.70 | 67.74 | 67.67 | 67.71 | 1,906,161 | +0.01(+0.01%) |
Jun 23, 2015 | 67.68 | 67.72 | 67.66 | 67.70 | 794,427 | -0.01(-0.01%) |
Jun 22, 2015 | 67.77 | 67.79 | 67.70 | 67.71 | 540,596 | -0.09(-0.14%) |
Jun 19, 2015 | 67.80 | 67.85 | 67.79 | 67.81 | 1,282,286 | +0.03(+0.05%) |
Jun 18, 2015 | 67.76 | 67.79 | 67.70 | 67.77 | 1,267,382 | +0.03(+0.05%) |
Jun 17, 2015 | 67.67 | 67.74 | 67.57 | 67.74 | 1,924,859 | +0.04(+0.06%) |
Jun 16, 2015 | 67.67 | 67.70 | 67.65 | 67.70 | 1,181,105 | +0.04(+0.06%) |
Jun 15, 2015 | 67.69 | 67.72 | 67.64 | 67.65 | 897,446 | +0.03(+0.04%) |
Jun 12, 2015 | 67.61 | 67.67 | 67.60 | 67.63 | 774,999 | -0.03(-0.04%) |
Jun 11, 2015 | 67.60 | 67.65 | 67.56 | 67.65 | 1,226,830 | +0.07(+0.10%) |
Jun 10, 2015 | 67.60 | 67.63 | 67.57 | 67.59 | 1,937,772 | -0.04(-0.06%) |
Jun 09, 2015 | 67.64 | 67.65 | 67.59 | 67.63 | 1,853,371 | -0.03(-0.05%) |
Jun 08, 2015 | 67.64 | 67.69 | 67.64 | 67.66 | 1,107,931 | +0.03(+0.05%) |
Jun 05, 2015 | 67.59 | 67.64 | 67.55 | 67.63 | 1,293,978 | -0.12(-0.17%) |
Jun 04, 2015 | 67.73 | 67.77 | 67.68 | 67.75 | 713,849 | +0.03(+0.05%) |
Jun 03, 2015 | 67.74 | 67.74 | 67.68 | 67.71 | 799,161 | -0.08(-0.11%) |
Jun 02, 2015 | 67.78 | 67.79 | 67.75 | 67.79 | 788,133 | -0.04(-0.06%) |
Jun 01, 2015 | 67.93 | 67.93 | 67.81 | 67.83 | 650,275 | -0.07(-0.10%) |
May 29, 2015 | 67.89 | 67.93 | 67.87 | 67.90 | 989,484 | +0.02(+0.02%) |
May 28, 2015 | 67.88 | 67.89 | 67.84 | 67.88 | 691,296 | +0.03(+0.05%) |
May 27, 2015 | 67.83 | 67.85 | 67.78 | 67.85 | 804,306 | +0.02(+0.02%) |
May 26, 2015 | 67.77 | 67.84 | 67.75 | 67.83 | 693,876 | +0.03(+0.04%) |
May 22, 2015 | 67.81 | 67.81 | 67.81 | 67.81 | 708,256 | -0.03(-0.05%) |
May 21, 2015 | 67.83 | 67.88 | 67.80 | 67.84 | 931,285 | +0.03(+0.05%) |
May 20, 2015 | 67.80 | 67.82 | 67.75 | 67.81 | 1,277,081 | +0.06(+0.09%) |
May 19, 2015 | 67.79 | 67.80 | 67.74 | 67.75 | 1,566,008 | -0.12(-0.17%) |
May 18, 2015 | 67.89 | 67.92 | 67.83 | 67.87 | 1,442,426 | -0.07(-0.10%) |
May 15, 2015 | 67.90 | 67.96 | 67.88 | 67.93 | 1,126,439 | +0.07(+0.10%) |
May 14, 2015 | 67.83 | 67.88 | 67.81 | 67.87 | 621,311 | +0.07(+0.10%) |
May 13, 2015 | 67.86 | 67.87 | 67.78 | 67.80 | 1,084,938 | +0.04(+0.06%) |
May 12, 2015 | 67.76 | 67.78 | 67.71 | 67.76 | 713,087 | -0.01(-0.01%) |
May 11, 2015 | 67.84 | 67.85 | 67.75 | 67.77 | 672,700 | -0.10(-0.15%) |
May 08, 2015 | 67.90 | 67.90 | 67.85 | 67.87 | 561,934 | +0.10(+0.15%) |
May 07, 2015 | 67.73 | 67.77 | 67.72 | 67.77 | 2,815,268 | +0.04(+0.06%) |
May 06, 2015 | 67.74 | 67.77 | 67.69 | 67.72 | 714,903 | -0.06(-0.09%) |
May 05, 2015 | 67.79 | 67.81 | 67.72 | 67.78 | 2,692,938 | +0.02(+0.02%) |
May 04, 2015 | 67.78 | 67.82 | 67.75 | 67.77 | 941,819 | +0.01(+0.01%) |