Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 63.35 | 63.41 | 62.91 | 63.01 | 3,678,779 | -0.06(-0.10%) |
Jul 30, 2015 | 62.81 | 63.35 | 62.78 | 63.08 | 3,885,409 | +0.07(+0.11%) |
Jul 29, 2015 | 62.12 | 63.15 | 62.05 | 63.01 | 6,914,747 | +1.01(+1.63%) |
Jul 28, 2015 | 61.97 | 62.05 | 61.20 | 62.00 | 7,088,444 | +0.80(+1.31%) |
Jul 27, 2015 | 61.49 | 61.50 | 60.92 | 61.20 | 6,024,574 | -0.55(-0.90%) |
Jul 24, 2015 | 63.03 | 63.03 | 61.67 | 61.75 | 6,876,839 | -1.11(-1.76%) |
Jul 23, 2015 | 63.82 | 63.86 | 62.84 | 62.86 | 4,532,631 | -0.90(-1.41%) |
Jul 22, 2015 | 63.55 | 64.17 | 63.47 | 63.76 | 5,651,475 | +0.42(+0.66%) |
Jul 21, 2015 | 64.81 | 64.86 | 63.25 | 63.35 | 7,905,015 | -1.50(-2.32%) |
Jul 20, 2015 | 65.17 | 65.42 | 64.80 | 64.85 | 4,236,259 | -0.35(-0.54%) |
Jul 17, 2015 | 65.21 | 65.45 | 65.01 | 65.20 | 3,798,725 | -0.25(-0.38%) |
Jul 16, 2015 | 65.25 | 65.68 | 65.05 | 65.45 | 3,860,355 | +0.42(+0.65%) |
Jul 15, 2015 | 64.75 | 65.09 | 64.23 | 65.02 | 3,707,235 | +0.28(+0.43%) |
Jul 14, 2015 | 64.75 | 64.95 | 64.15 | 64.75 | 5,319,488 | +0.00(+0.00%) |
Jul 13, 2015 | 65.19 | 65.24 | 64.75 | 64.75 | 4,482,223 | +0.15(+0.23%) |
Jul 10, 2015 | 64.74 | 64.82 | 64.37 | 64.60 | 4,248,799 | +0.67(+1.05%) |
Jul 09, 2015 | 64.82 | 64.90 | 63.92 | 63.93 | 5,018,924 | -0.34(-0.53%) |
Jul 08, 2015 | 64.42 | 64.85 | 64.20 | 64.27 | 5,309,417 | -0.75(-1.15%) |
Jul 07, 2015 | 63.97 | 65.01 | 63.71 | 65.02 | 7,414,732 | +1.17(+1.83%) |
Jul 06, 2015 | 63.01 | 64.06 | 62.94 | 63.85 | 4,596,890 | +0.51(+0.80%) |
Jul 02, 2015 | 63.95 | 63.34 | 63.34 | 63.34 | 4,444,857 | -0.55(-0.87%) |
Jul 01, 2015 | 63.21 | 64.00 | 63.01 | 63.89 | 5,309,834 | +1.05(+1.67%) |
Jun 30, 2015 | 63.63 | 63.90 | 62.80 | 62.85 | 6,572,512 | -0.35(-0.56%) |
Jun 29, 2015 | 64.27 | 64.59 | 63.11 | 63.20 | 6,786,093 | -1.53(-2.37%) |
Jun 26, 2015 | 65.05 | 65.17 | 64.55 | 64.73 | 8,039,082 | -0.32(-0.50%) |
Jun 25, 2015 | 64.99 | 65.60 | 64.93 | 65.05 | 6,505,479 | +0.12(+0.19%) |
Jun 24, 2015 | 65.22 | 65.33 | 64.66 | 64.93 | 4,262,036 | -0.32(-0.50%) |
Jun 23, 2015 | 65.12 | 66.06 | 64.98 | 65.25 | 7,685,053 | +0.41(+0.63%) |
Jun 22, 2015 | 64.85 | 64.92 | 64.40 | 64.85 | 6,231,828 | +0.68(+1.06%) |
Jun 19, 2015 | 63.90 | 65.05 | 63.83 | 64.17 | 15,069,309 | +0.12(+0.19%) |
Jun 18, 2015 | 63.21 | 64.22 | 63.21 | 64.05 | 8,676,557 | +0.84(+1.33%) |
Jun 17, 2015 | 62.47 | 63.49 | 62.43 | 63.21 | 6,773,998 | +0.87(+1.40%) |
Jun 16, 2015 | 61.96 | 62.72 | 61.63 | 62.34 | 5,274,928 | +0.40(+0.65%) |
Jun 15, 2015 | 61.86 | 62.43 | 61.61 | 61.94 | 8,088,525 | +0.75(+1.23%) |
Jun 12, 2015 | 61.28 | 61.70 | 61.14 | 61.18 | 3,778,624 | -0.46(-0.75%) |
Jun 11, 2015 | 61.59 | 61.93 | 61.53 | 61.64 | 4,643,152 | +0.31(+0.50%) |
Jun 10, 2015 | 61.34 | 61.44 | 60.86 | 61.34 | 6,065,840 | +0.59(+0.98%) |
Jun 09, 2015 | 60.58 | 61.02 | 60.24 | 60.74 | 7,105,468 | +0.01(+0.01%) |
Jun 08, 2015 | 61.01 | 61.01 | 60.54 | 60.74 | 4,151,308 | -0.24(-0.39%) |
Jun 05, 2015 | 61.70 | 61.75 | 60.89 | 60.97 | 5,094,776 | -0.59(-0.95%) |
Jun 04, 2015 | 61.57 | 61.98 | 61.26 | 61.56 | 7,388,298 | -0.29(-0.47%) |
Jun 03, 2015 | 61.86 | 62.17 | 61.51 | 61.85 | 4,469,282 | +0.26(+0.42%) |
Jun 02, 2015 | 60.97 | 61.70 | 60.75 | 61.59 | 4,485,063 | +0.38(+0.62%) |
Jun 01, 2015 | 61.21 | 61.52 | 60.91 | 61.21 | 4,132,597 | +0.15(+0.24%) |
May 29, 2015 | 61.56 | 61.60 | 60.82 | 61.07 | 4,645,777 | -0.56(-0.91%) |
May 28, 2015 | 61.91 | 62.11 | 61.31 | 61.63 | 3,855,495 | -0.19(-0.31%) |
May 27, 2015 | 61.20 | 61.97 | 61.07 | 61.82 | 6,224,681 | +0.94(+1.54%) |
May 26, 2015 | 61.16 | 61.27 | 60.78 | 60.88 | 6,093,462 | -0.16(-0.26%) |
May 22, 2015 | 61.27 | 61.04 | 61.04 | 61.04 | 4,997,282 | -0.08(-0.13%) |
May 21, 2015 | 60.28 | 61.57 | 60.05 | 61.12 | 8,734,957 | +0.93(+1.55%) |
May 20, 2015 | 59.99 | 61.13 | 59.72 | 60.19 | 13,876,564 | +0.20(+0.33%) |
May 19, 2015 | 60.04 | 60.40 | 59.58 | 59.99 | 11,303,560 | -0.34(-0.56%) |
May 18, 2015 | 60.27 | 60.46 | 59.79 | 60.33 | 6,175,943 | +0.27(+0.45%) |
May 15, 2015 | 59.38 | 60.07 | 59.07 | 60.06 | 8,958,460 | +0.97(+1.64%) |
May 14, 2015 | 59.16 | 59.73 | 58.47 | 59.09 | 12,939,656 | -1.95(-3.20%) |
May 13, 2015 | 61.61 | 61.89 | 60.98 | 61.04 | 6,382,487 | -0.76(-1.24%) |
May 12, 2015 | 61.34 | 62.19 | 61.29 | 61.80 | 3,610,017 | +0.15(+0.25%) |
May 11, 2015 | 61.79 | 62.23 | 61.59 | 61.65 | 3,633,603 | -0.10(-0.16%) |
May 08, 2015 | 61.79 | 62.20 | 61.63 | 61.75 | 5,257,967 | +0.48(+0.79%) |
May 07, 2015 | 60.69 | 61.40 | 60.54 | 61.27 | 5,184,140 | +0.76(+1.25%) |
May 06, 2015 | 60.75 | 60.75 | 60.04 | 60.51 | 5,109,796 | +0.11(+0.19%) |
May 05, 2015 | 61.20 | 61.33 | 60.36 | 60.39 | 4,148,040 | -0.93(-1.51%) |
May 04, 2015 | 60.98 | 61.78 | 60.91 | 61.32 | 3,852,634 | +0.41(+0.67%) |