Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 68.51 | 68.52 | 67.94 | 68.27 | 4,378,844 | -0.17(-0.25%) |
Jul 30, 2015 | 67.37 | 68.51 | 67.27 | 68.44 | 5,092,503 | +1.58(+2.36%) |
Jul 29, 2015 | 66.29 | 66.96 | 66.25 | 66.86 | 5,509,351 | +0.81(+1.23%) |
Jul 28, 2015 | 66.55 | 66.55 | 65.33 | 66.05 | 8,959,792 | +0.03(+0.05%) |
Jul 27, 2015 | 65.54 | 66.66 | 65.46 | 66.01 | 8,568,620 | -0.21(-0.32%) |
Jul 24, 2015 | 70.15 | 70.46 | 65.72 | 66.22 | 20,005,702 | -10.00(-13.12%) |
Jul 23, 2015 | 76.94 | 77.09 | 76.08 | 76.23 | 3,150,602 | -0.74(-0.96%) |
Jul 22, 2015 | 76.94 | 77.34 | 76.65 | 76.96 | 2,958,665 | -0.05(-0.07%) |
Jul 21, 2015 | 76.77 | 77.31 | 76.59 | 77.01 | 3,003,267 | +0.23(+0.30%) |
Jul 20, 2015 | 76.49 | 77.13 | 76.07 | 76.79 | 2,830,812 | +0.38(+0.49%) |
Jul 17, 2015 | 76.11 | 76.44 | 75.80 | 76.41 | 2,860,433 | +0.03(+0.03%) |
Jul 16, 2015 | 76.12 | 76.49 | 76.01 | 76.38 | 2,461,735 | +0.72(+0.95%) |
Jul 15, 2015 | 75.36 | 76.05 | 74.77 | 75.66 | 2,633,208 | +0.91(+1.21%) |
Jul 14, 2015 | 74.51 | 74.92 | 74.39 | 74.76 | 2,124,131 | -0.01(-0.01%) |
Jul 13, 2015 | 74.34 | 74.81 | 73.99 | 74.76 | 2,451,645 | +1.14(+1.55%) |
Jul 10, 2015 | 73.75 | 73.97 | 73.14 | 73.62 | 2,052,456 | +0.79(+1.08%) |
Jul 09, 2015 | 73.24 | 73.57 | 72.81 | 72.83 | 2,412,294 | +0.44(+0.60%) |
Jul 08, 2015 | 73.39 | 73.51 | 72.32 | 72.40 | 2,812,397 | -1.41(-1.91%) |
Jul 07, 2015 | 73.62 | 73.87 | 72.51 | 73.81 | 3,074,282 | +0.12(+0.16%) |
Jul 06, 2015 | 73.40 | 73.90 | 73.27 | 73.69 | 2,380,957 | -0.48(-0.65%) |
Jul 02, 2015 | 74.50 | 74.17 | 74.17 | 74.17 | 2,266,949 | -0.24(-0.32%) |
Jul 01, 2015 | 74.75 | 74.75 | 74.06 | 74.40 | 3,249,629 | +0.53(+0.72%) |
Jun 30, 2015 | 74.34 | 74.53 | 73.66 | 73.87 | 3,367,054 | +0.18(+0.25%) |
Jun 29, 2015 | 73.79 | 74.36 | 73.61 | 73.69 | 3,728,477 | -1.10(-1.47%) |
Jun 26, 2015 | 74.87 | 75.01 | 74.56 | 74.79 | 3,862,995 | +0.18(+0.24%) |
Jun 25, 2015 | 75.14 | 75.66 | 74.34 | 74.61 | 2,895,733 | -0.20(-0.27%) |
Jun 24, 2015 | 75.00 | 75.28 | 74.80 | 74.81 | 2,564,737 | -0.24(-0.32%) |
Jun 23, 2015 | 75.52 | 75.57 | 74.88 | 75.06 | 2,240,193 | +0.05(+0.07%) |
Jun 22, 2015 | 74.74 | 75.16 | 74.71 | 75.01 | 2,549,591 | +0.76(+1.02%) |
Jun 19, 2015 | 74.03 | 74.54 | 73.92 | 74.25 | 4,304,605 | -0.08(-0.11%) |
Jun 18, 2015 | 74.03 | 74.44 | 73.66 | 74.34 | 3,162,454 | +0.57(+0.77%) |
Jun 17, 2015 | 74.31 | 74.31 | 73.66 | 73.76 | 3,418,150 | -0.19(-0.26%) |
Jun 16, 2015 | 73.37 | 74.00 | 73.21 | 73.96 | 2,679,872 | +0.49(+0.66%) |
Jun 15, 2015 | 72.87 | 73.55 | 73.54 | 73.47 | 3,346,259 | -0.07(-0.09%) |
Jun 12, 2015 | 73.45 | 73.71 | 73.16 | 73.54 | 3,128,864 | -0.08(-0.10%) |
Jun 11, 2015 | 73.05 | 73.85 | 72.84 | 73.61 | 3,499,879 | +0.61(+0.84%) |
Jun 10, 2015 | 72.05 | 73.05 | 71.72 | 73.00 | 5,191,557 | +1.14(+1.59%) |
Jun 09, 2015 | 71.16 | 71.98 | 71.04 | 71.86 | 2,811,472 | +0.53(+0.74%) |
Jun 08, 2015 | 71.45 | 71.69 | 71.12 | 71.33 | 4,140,047 | +0.00(+0.00%) |
Jun 05, 2015 | 70.45 | 71.39 | 70.45 | 71.33 | 4,722,026 | +1.47(+2.10%) |
Jun 04, 2015 | 70.16 | 70.78 | 69.74 | 69.86 | 3,767,744 | -0.93(-1.32%) |
Jun 03, 2015 | 70.54 | 71.31 | 70.52 | 70.79 | 2,645,227 | +0.29(+0.42%) |
Jun 02, 2015 | 70.07 | 70.79 | 69.93 | 70.50 | 2,891,172 | +0.47(+0.67%) |
Jun 01, 2015 | 70.37 | 70.53 | 69.81 | 70.03 | 2,535,638 | -0.14(-0.20%) |
May 29, 2015 | 70.86 | 70.98 | 69.97 | 70.17 | 2,945,580 | -0.62(-0.88%) |
May 28, 2015 | 70.94 | 71.14 | 70.44 | 70.79 | 2,200,457 | -0.28(-0.39%) |
May 27, 2015 | 70.92 | 71.42 | 70.63 | 71.07 | 2,538,404 | +0.57(+0.81%) |
May 26, 2015 | 71.36 | 71.36 | 70.10 | 70.50 | 3,374,272 | -0.90(-1.26%) |
May 22, 2015 | 71.30 | 71.40 | 71.40 | 71.40 | 2,072,608 | -0.08(-0.11%) |
May 21, 2015 | 71.61 | 71.75 | 71.21 | 71.47 | 2,567,691 | -0.20(-0.28%) |
May 20, 2015 | 71.59 | 71.95 | 71.31 | 71.67 | 2,523,458 | -0.05(-0.07%) |
May 19, 2015 | 71.30 | 71.84 | 71.12 | 71.72 | 3,115,524 | +0.71(+1.01%) |
May 18, 2015 | 70.74 | 71.14 | 70.54 | 71.01 | 1,983,393 | +0.45(+0.63%) |
May 15, 2015 | 71.07 | 71.16 | 70.20 | 70.57 | 3,746,554 | -0.37(-0.52%) |
May 14, 2015 | 70.64 | 70.96 | 70.33 | 70.93 | 2,846,970 | +0.69(+0.98%) |
May 13, 2015 | 69.68 | 70.30 | 69.47 | 70.25 | 2,586,810 | +0.62(+0.89%) |
May 12, 2015 | 69.61 | 69.83 | 69.06 | 69.62 | 2,904,227 | -0.34(-0.48%) |
May 11, 2015 | 69.82 | 70.25 | 69.70 | 69.96 | 2,511,972 | +0.13(+0.18%) |
May 08, 2015 | 69.36 | 70.00 | 68.99 | 69.83 | 3,295,511 | +0.96(+1.39%) |
May 07, 2015 | 68.99 | 69.13 | 68.36 | 68.88 | 3,752,049 | -0.18(-0.27%) |
May 06, 2015 | 69.15 | 69.35 | 68.53 | 69.06 | 3,930,410 | +0.31(+0.45%) |
May 05, 2015 | 68.53 | 69.39 | 68.48 | 68.75 | 3,303,625 | +0.01(+0.01%) |
May 04, 2015 | 68.53 | 68.89 | 68.37 | 68.74 | 2,315,150 | +0.28(+0.40%) |