Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 63.84 | 64.16 | 63.48 | 63.63 | 7,248,244 | -0.54(-0.84%) |
Jul 30, 2015 | 64.58 | 64.86 | 63.83 | 64.17 | 6,056,966 | -0.28(-0.44%) |
Jul 29, 2015 | 63.00 | 64.74 | 62.94 | 64.45 | 11,050,577 | +1.07(+1.68%) |
Jul 28, 2015 | 63.41 | 63.81 | 62.35 | 63.38 | 10,843,071 | +0.57(+0.91%) |
Jul 27, 2015 | 63.00 | 63.38 | 62.43 | 62.81 | 9,353,537 | -0.88(-1.38%) |
Jul 24, 2015 | 65.88 | 65.92 | 63.51 | 63.69 | 11,383,725 | -2.40(-3.63%) |
Jul 23, 2015 | 65.48 | 66.54 | 65.24 | 66.09 | 8,355,467 | +0.58(+0.89%) |
Jul 22, 2015 | 64.52 | 65.96 | 64.19 | 65.50 | 13,782,844 | +0.74(+1.14%) |
Jul 21, 2015 | 64.06 | 65.53 | 63.86 | 64.77 | 10,163,335 | +0.60(+0.93%) |
Jul 20, 2015 | 64.72 | 64.94 | 64.11 | 64.17 | 9,255,614 | -0.15(-0.23%) |
Jul 17, 2015 | 64.70 | 65.26 | 63.90 | 64.31 | 11,841,930 | -0.14(-0.21%) |
Jul 16, 2015 | 64.98 | 65.12 | 64.28 | 64.45 | 8,618,166 | +0.20(+0.31%) |
Jul 15, 2015 | 65.12 | 65.29 | 64.17 | 64.25 | 11,445,015 | -1.28(-1.95%) |
Jul 14, 2015 | 64.84 | 66.16 | 64.67 | 65.53 | 8,007,049 | +0.77(+1.19%) |
Jul 13, 2015 | 64.55 | 64.90 | 64.13 | 64.76 | 7,306,857 | +0.25(+0.39%) |
Jul 10, 2015 | 64.75 | 64.96 | 63.95 | 64.50 | 8,476,372 | +0.31(+0.49%) |
Jul 09, 2015 | 64.75 | 64.80 | 64.02 | 64.19 | 9,645,668 | +0.48(+0.76%) |
Jul 08, 2015 | 64.49 | 64.89 | 63.44 | 63.71 | 8,782,053 | -0.98(-1.52%) |
Jul 07, 2015 | 64.25 | 65.03 | 63.17 | 64.69 | 12,290,331 | +0.55(+0.85%) |
Jul 06, 2015 | 63.67 | 64.71 | 63.31 | 64.14 | 9,908,833 | -0.40(-0.62%) |
Jul 02, 2015 | 65.00 | 64.54 | 64.54 | 64.54 | 9,901,689 | -0.22(-0.34%) |
Jul 01, 2015 | 66.39 | 66.60 | 64.47 | 64.77 | 13,158,019 | -1.45(-2.19%) |
Jun 30, 2015 | 66.36 | 66.45 | 65.31 | 66.22 | 10,469,273 | +0.41(+0.62%) |
Jun 29, 2015 | 65.76 | 66.54 | 65.73 | 65.81 | 9,122,275 | -0.78(-1.17%) |
Jun 26, 2015 | 66.37 | 67.09 | 66.13 | 66.59 | 33,174,802 | +0.00(+0.00%) |
Jun 25, 2015 | 67.12 | 67.39 | 66.59 | 66.59 | 7,621,257 | -0.65(-0.96%) |
Jun 24, 2015 | 67.04 | 67.70 | 66.86 | 67.23 | 8,545,919 | -0.38(-0.56%) |
Jun 23, 2015 | 66.59 | 67.67 | 66.45 | 67.61 | 7,719,741 | +0.79(+1.18%) |
Jun 22, 2015 | 66.77 | 67.02 | 65.92 | 66.82 | 9,467,117 | +0.27(+0.40%) |
Jun 19, 2015 | 67.28 | 67.43 | 66.25 | 66.55 | 18,077,750 | -1.54(-2.27%) |
Jun 18, 2015 | 69.21 | 69.57 | 68.07 | 68.09 | 10,234,402 | -0.80(-1.16%) |
Jun 17, 2015 | 69.17 | 69.62 | 68.53 | 68.89 | 6,060,930 | -0.02(-0.02%) |
Jun 16, 2015 | 68.84 | 68.98 | 68.45 | 68.91 | 4,856,834 | +0.20(+0.29%) |
Jun 15, 2015 | 68.69 | 68.99 | 68.15 | 68.71 | 6,938,280 | -0.55(-0.80%) |
Jun 12, 2015 | 69.33 | 69.57 | 69.01 | 69.26 | 5,203,675 | -0.40(-0.57%) |
Jun 11, 2015 | 70.40 | 70.44 | 69.56 | 69.66 | 6,683,350 | -0.74(-1.05%) |
Jun 10, 2015 | 69.90 | 70.55 | 69.71 | 70.40 | 7,868,513 | +1.36(+1.97%) |
Jun 09, 2015 | 69.27 | 69.63 | 68.98 | 69.04 | 6,609,329 | +0.38(+0.55%) |
Jun 08, 2015 | 69.01 | 69.66 | 68.48 | 68.66 | 9,261,297 | -0.61(-0.89%) |
Jun 05, 2015 | 68.91 | 70.47 | 68.81 | 69.28 | 9,267,591 | +0.08(+0.11%) |
Jun 04, 2015 | 69.79 | 70.17 | 69.14 | 69.20 | 8,397,719 | -0.99(-1.41%) |
Jun 03, 2015 | 70.13 | 71.04 | 70.07 | 70.19 | 5,163,671 | -0.11(-0.15%) |
Jun 02, 2015 | 69.96 | 71.15 | 69.72 | 70.30 | 6,885,978 | +0.65(+0.94%) |
Jun 01, 2015 | 69.29 | 69.95 | 68.90 | 69.64 | 6,512,424 | +0.29(+0.42%) |
May 29, 2015 | 69.54 | 70.02 | 69.34 | 69.35 | 7,970,379 | +0.09(+0.13%) |
May 28, 2015 | 69.27 | 69.40 | 68.55 | 69.26 | 5,758,567 | -0.27(-0.38%) |
May 27, 2015 | 68.83 | 70.05 | 68.83 | 69.53 | 7,076,644 | +0.20(+0.29%) |
May 26, 2015 | 69.62 | 70.05 | 68.95 | 69.33 | 7,992,576 | -0.98(-1.39%) |
May 22, 2015 | 69.88 | 70.31 | 70.31 | 70.31 | 5,371,703 | -0.01(-0.01%) |
May 21, 2015 | 69.80 | 70.80 | 69.36 | 70.31 | 6,697,278 | +0.98(+1.41%) |
May 20, 2015 | 69.30 | 69.67 | 68.63 | 69.34 | 5,858,738 | +0.15(+0.21%) |
May 19, 2015 | 70.09 | 70.09 | 68.72 | 69.19 | 8,131,753 | -1.67(-2.36%) |
May 18, 2015 | 70.26 | 71.06 | 70.02 | 70.86 | 5,266,220 | +0.47(+0.66%) |
May 15, 2015 | 70.18 | 70.82 | 69.66 | 70.40 | 6,073,574 | -0.02(-0.03%) |
May 14, 2015 | 70.90 | 71.25 | 70.22 | 70.42 | 6,892,847 | -0.26(-0.37%) |
May 13, 2015 | 71.15 | 71.19 | 70.12 | 70.68 | 7,739,943 | +0.03(+0.04%) |
May 12, 2015 | 69.82 | 71.01 | 69.63 | 70.65 | 6,658,508 | +0.53(+0.76%) |
May 11, 2015 | 71.35 | 71.37 | 70.05 | 70.12 | 9,600,808 | -0.50(-0.71%) |
May 08, 2015 | 69.77 | 70.72 | 68.86 | 70.62 | 7,956,196 | +1.68(+2.44%) |
May 07, 2015 | 69.99 | 70.05 | 68.44 | 68.94 | 11,346,155 | -1.56(-2.21%) |
May 06, 2015 | 70.83 | 71.49 | 69.95 | 70.50 | 8,723,816 | +0.18(+0.25%) |
May 05, 2015 | 71.56 | 72.13 | 70.31 | 70.32 | 9,619,534 | -0.72(-1.01%) |
May 04, 2015 | 71.96 | 71.96 | 70.58 | 71.04 | 6,535,922 | -0.02(-0.02%) |