Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 64.79 | 65.22 | 63.99 | 64.19 | 235,001 | -0.57(-0.88%) |
Jul 30, 2015 | 62.98 | 65.60 | 62.98 | 64.76 | 272,479 | +0.70(+1.09%) |
Jul 29, 2015 | 64.10 | 64.52 | 63.74 | 64.07 | 323,311 | +0.06(+0.09%) |
Jul 28, 2015 | 63.81 | 64.29 | 63.08 | 64.01 | 251,368 | +0.43(+0.67%) |
Jul 27, 2015 | 64.07 | 64.52 | 63.45 | 63.58 | 207,050 | -0.61(-0.95%) |
Jul 24, 2015 | 65.67 | 65.92 | 64.08 | 64.19 | 252,617 | -1.77(-2.69%) |
Jul 23, 2015 | 66.40 | 67.18 | 65.83 | 65.96 | 163,814 | -0.15(-0.23%) |
Jul 22, 2015 | 65.90 | 66.28 | 65.48 | 66.11 | 182,181 | +0.10(+0.14%) |
Jul 21, 2015 | 67.48 | 67.48 | 65.83 | 66.02 | 151,964 | -1.35(-2.01%) |
Jul 20, 2015 | 67.69 | 68.12 | 67.13 | 67.37 | 176,914 | -0.18(-0.27%) |
Jul 17, 2015 | 68.46 | 68.94 | 67.34 | 67.55 | 212,053 | -1.10(-1.60%) |
Jul 16, 2015 | 68.60 | 69.16 | 68.37 | 68.65 | 248,489 | +0.49(+0.71%) |
Jul 15, 2015 | 68.40 | 68.40 | 67.71 | 68.16 | 167,354 | -0.15(-0.22%) |
Jul 14, 2015 | 68.03 | 68.50 | 67.89 | 68.32 | 360,222 | +0.51(+0.74%) |
Jul 13, 2015 | 68.03 | 68.20 | 67.67 | 67.81 | 377,790 | -0.19(-0.28%) |
Jul 10, 2015 | 68.40 | 68.58 | 66.78 | 68.00 | 489,995 | +0.91(+1.35%) |
Jul 09, 2015 | 68.09 | 68.12 | 66.97 | 67.10 | 235,885 | -0.31(-0.47%) |
Jul 08, 2015 | 67.64 | 68.25 | 66.84 | 67.41 | 275,402 | -0.78(-1.15%) |
Jul 07, 2015 | 68.47 | 68.49 | 66.96 | 68.19 | 205,294 | -0.30(-0.43%) |
Jul 06, 2015 | 68.64 | 69.24 | 67.98 | 68.49 | 188,801 | -0.67(-0.96%) |
Jul 02, 2015 | 70.37 | 69.15 | 69.15 | 69.15 | 155,437 | -0.94(-1.35%) |
Jul 01, 2015 | 69.68 | 70.21 | 69.33 | 70.10 | 215,696 | +1.08(+1.56%) |
Jun 30, 2015 | 69.79 | 69.79 | 68.73 | 69.02 | 288,518 | -0.13(-0.19%) |
Jun 29, 2015 | 69.81 | 70.51 | 69.07 | 69.15 | 197,514 | -1.29(-1.83%) |
Jun 26, 2015 | 70.66 | 71.11 | 69.98 | 70.44 | 635,517 | -0.22(-0.31%) |
Jun 25, 2015 | 70.67 | 71.20 | 70.27 | 70.66 | 162,770 | -0.01(-0.01%) |
Jun 24, 2015 | 71.80 | 71.80 | 70.59 | 70.67 | 259,420 | -1.13(-1.58%) |
Jun 23, 2015 | 71.15 | 71.85 | 70.99 | 71.80 | 233,392 | +0.74(+1.05%) |
Jun 22, 2015 | 70.99 | 71.17 | 70.43 | 71.06 | 160,685 | +0.57(+0.81%) |
Jun 19, 2015 | 70.38 | 71.05 | 69.98 | 70.49 | 314,641 | +0.07(+0.09%) |
Jun 18, 2015 | 69.66 | 70.72 | 69.31 | 70.42 | 205,271 | +1.06(+1.52%) |
Jun 17, 2015 | 69.50 | 70.07 | 69.25 | 69.37 | 163,797 | +0.08(+0.11%) |
Jun 16, 2015 | 68.62 | 69.47 | 68.55 | 69.29 | 162,852 | +0.37(+0.54%) |
Jun 15, 2015 | 68.94 | 69.09 | 68.48 | 68.92 | 195,417 | -0.52(-0.75%) |
Jun 12, 2015 | 70.16 | 70.23 | 69.18 | 69.44 | 128,593 | -0.84(-1.19%) |
Jun 11, 2015 | 69.84 | 70.28 | 69.66 | 70.28 | 137,888 | +0.50(+0.72%) |
Jun 10, 2015 | 68.67 | 70.28 | 68.67 | 69.78 | 246,428 | +1.35(+1.97%) |
Jun 09, 2015 | 68.88 | 69.15 | 68.19 | 68.42 | 160,272 | -0.41(-0.59%) |
Jun 08, 2015 | 68.43 | 69.30 | 68.00 | 68.83 | 244,036 | +0.26(+0.37%) |
Jun 05, 2015 | 68.17 | 68.86 | 67.35 | 68.58 | 225,852 | +0.30(+0.45%) |
Jun 04, 2015 | 68.83 | 69.27 | 68.15 | 68.27 | 399,556 | -1.26(-1.81%) |
Jun 03, 2015 | 68.77 | 69.84 | 68.72 | 69.53 | 298,984 | +0.68(+0.99%) |
Jun 02, 2015 | 68.23 | 69.43 | 68.15 | 68.84 | 241,888 | +0.10(+0.14%) |
Jun 01, 2015 | 68.84 | 68.85 | 68.45 | 68.75 | 282,347 | +0.18(+0.26%) |
May 29, 2015 | 68.32 | 68.88 | 67.82 | 68.57 | 356,153 | +0.02(+0.03%) |
May 28, 2015 | 68.49 | 68.55 | 67.65 | 68.55 | 198,532 | +0.05(+0.07%) |
May 27, 2015 | 67.96 | 68.58 | 67.38 | 68.50 | 224,343 | +0.53(+0.78%) |
May 26, 2015 | 68.73 | 68.78 | 67.50 | 67.97 | 214,594 | -1.00(-1.45%) |
May 22, 2015 | 69.62 | 68.97 | 68.97 | 68.97 | 103,034 | -0.65(-0.93%) |
May 21, 2015 | 69.70 | 70.22 | 69.47 | 69.61 | 124,588 | -0.09(-0.12%) |
May 20, 2015 | 70.17 | 70.27 | 69.42 | 69.70 | 236,181 | -0.23(-0.33%) |
May 19, 2015 | 69.74 | 70.00 | 69.29 | 69.93 | 168,972 | +0.10(+0.15%) |
May 18, 2015 | 69.77 | 70.38 | 69.50 | 69.82 | 150,157 | -0.11(-0.16%) |
May 15, 2015 | 70.16 | 70.17 | 69.50 | 69.94 | 195,809 | -0.11(-0.16%) |
May 14, 2015 | 69.62 | 70.28 | 69.52 | 70.05 | 204,328 | +0.81(+1.17%) |
May 13, 2015 | 68.97 | 69.53 | 68.68 | 69.24 | 160,471 | +0.44(+0.64%) |
May 12, 2015 | 68.29 | 69.31 | 67.86 | 68.81 | 210,433 | +0.16(+0.24%) |
May 11, 2015 | 67.48 | 68.96 | 67.48 | 68.64 | 464,413 | +1.13(+1.68%) |
May 08, 2015 | 67.65 | 67.87 | 67.29 | 67.51 | 414,234 | +0.55(+0.82%) |
May 07, 2015 | 66.97 | 67.15 | 66.70 | 66.96 | 370,007 | -0.01(-0.01%) |
May 06, 2015 | 67.78 | 67.78 | 66.82 | 66.97 | 331,854 | -0.53(-0.79%) |
May 05, 2015 | 68.51 | 68.79 | 67.33 | 67.50 | 313,060 | -0.97(-1.42%) |
May 04, 2015 | 69.11 | 69.49 | 68.21 | 68.47 | 303,853 | -0.59(-0.85%) |