Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 63.25 | 63.48 | 62.29 | 62.33 | 2,097,338 | -0.48(-0.76%) |
Jul 30, 2015 | 63.80 | 64.06 | 62.76 | 62.81 | 1,943,382 | -1.08(-1.69%) |
Jul 29, 2015 | 62.76 | 64.16 | 62.68 | 63.89 | 1,895,099 | +1.04(+1.66%) |
Jul 28, 2015 | 62.65 | 63.01 | 62.10 | 62.85 | 2,394,657 | +0.26(+0.42%) |
Jul 27, 2015 | 63.72 | 64.07 | 62.44 | 62.59 | 2,890,724 | -1.47(-2.30%) |
Jul 24, 2015 | 64.84 | 64.91 | 64.03 | 64.06 | 3,176,649 | -0.51(-0.79%) |
Jul 23, 2015 | 65.02 | 65.19 | 64.44 | 64.57 | 1,604,111 | -0.19(-0.30%) |
Jul 22, 2015 | 64.65 | 65.35 | 64.31 | 64.77 | 1,795,883 | +0.10(+0.16%) |
Jul 21, 2015 | 64.54 | 64.80 | 64.35 | 64.67 | 1,740,004 | +0.10(+0.16%) |
Jul 20, 2015 | 64.23 | 64.74 | 64.06 | 64.57 | 1,511,260 | +0.33(+0.52%) |
Jul 17, 2015 | 64.88 | 65.10 | 64.00 | 64.23 | 2,372,086 | -1.02(-1.56%) |
Jul 16, 2015 | 65.28 | 65.47 | 64.87 | 65.25 | 1,440,269 | +0.29(+0.45%) |
Jul 15, 2015 | 64.95 | 65.40 | 64.64 | 64.96 | 1,964,354 | +0.09(+0.14%) |
Jul 14, 2015 | 65.62 | 65.84 | 64.84 | 64.87 | 2,709,308 | -0.76(-1.15%) |
Jul 13, 2015 | 65.78 | 66.03 | 65.46 | 65.62 | 2,069,239 | +0.42(+0.64%) |
Jul 10, 2015 | 65.19 | 65.83 | 65.04 | 65.21 | 2,434,422 | +0.40(+0.62%) |
Jul 09, 2015 | 66.81 | 66.95 | 64.57 | 64.81 | 4,880,247 | -1.60(-2.41%) |
Jul 08, 2015 | 66.86 | 67.51 | 66.40 | 66.40 | 2,564,554 | -0.78(-1.16%) |
Jul 07, 2015 | 66.67 | 67.32 | 65.68 | 67.18 | 2,557,795 | +0.67(+1.01%) |
Jul 06, 2015 | 66.11 | 67.43 | 66.01 | 66.51 | 2,324,237 | -0.18(-0.27%) |
Jul 02, 2015 | 66.33 | 66.69 | 66.69 | 66.69 | 2,753,564 | +0.17(+0.26%) |
Jul 01, 2015 | 66.67 | 66.80 | 66.02 | 66.52 | 1,999,267 | +0.32(+0.48%) |
Jun 30, 2015 | 66.35 | 66.68 | 65.91 | 66.20 | 2,188,432 | +0.50(+0.76%) |
Jun 29, 2015 | 67.28 | 67.63 | 65.59 | 65.70 | 1,703,988 | -2.30(-3.38%) |
Jun 26, 2015 | 67.61 | 68.29 | 67.60 | 68.00 | 3,988,800 | +0.76(+1.14%) |
Jun 25, 2015 | 67.76 | 68.15 | 67.23 | 67.24 | 1,301,508 | +0.26(+0.39%) |
Jun 24, 2015 | 67.56 | 67.86 | 66.90 | 66.98 | 1,271,831 | -0.66(-0.97%) |
Jun 23, 2015 | 67.25 | 67.86 | 67.25 | 67.63 | 2,308,421 | +0.55(+0.82%) |
Jun 22, 2015 | 66.56 | 67.45 | 66.54 | 67.08 | 2,617,845 | +0.96(+1.45%) |
Jun 19, 2015 | 66.44 | 66.74 | 65.98 | 66.13 | 6,274,304 | -0.35(-0.52%) |
Jun 18, 2015 | 65.59 | 66.96 | 65.49 | 66.47 | 1,805,871 | +1.01(+1.55%) |
Jun 17, 2015 | 65.28 | 65.79 | 65.09 | 65.46 | 1,707,744 | +0.21(+0.32%) |
Jun 16, 2015 | 65.11 | 65.45 | 64.77 | 65.25 | 1,521,251 | +0.20(+0.31%) |
Jun 15, 2015 | 64.89 | 65.25 | 64.48 | 65.05 | 1,683,594 | -0.34(-0.52%) |
Jun 12, 2015 | 65.11 | 65.65 | 64.80 | 65.39 | 1,898,357 | -0.01(-0.01%) |
Jun 11, 2015 | 65.62 | 66.08 | 65.31 | 65.40 | 1,436,836 | -0.04(-0.06%) |
Jun 10, 2015 | 64.84 | 65.60 | 64.74 | 65.44 | 2,259,874 | +0.63(+0.97%) |
Jun 09, 2015 | 64.88 | 65.32 | 64.42 | 64.81 | 1,970,770 | -0.14(-0.21%) |
Jun 08, 2015 | 65.94 | 65.96 | 64.87 | 64.95 | 2,446,972 | -1.04(-1.58%) |
Jun 05, 2015 | 67.15 | 67.17 | 65.98 | 66.00 | 2,148,396 | -1.32(-1.96%) |
Jun 04, 2015 | 66.54 | 68.16 | 66.54 | 67.32 | 2,599,574 | +0.78(+1.17%) |
Jun 03, 2015 | 66.25 | 67.02 | 65.86 | 66.54 | 1,948,589 | -0.02(-0.03%) |
Jun 02, 2015 | 66.70 | 67.10 | 66.30 | 66.56 | 1,518,762 | -0.17(-0.25%) |
Jun 01, 2015 | 66.87 | 67.05 | 66.40 | 66.73 | 1,689,572 | -0.08(-0.13%) |
May 29, 2015 | 67.23 | 67.63 | 66.77 | 66.81 | 1,688,222 | -0.70(-1.04%) |
May 28, 2015 | 67.54 | 67.86 | 67.20 | 67.52 | 1,599,950 | +0.12(+0.17%) |
May 27, 2015 | 66.44 | 67.78 | 66.44 | 67.40 | 1,956,749 | +1.10(+1.67%) |
May 26, 2015 | 68.34 | 68.50 | 66.23 | 66.30 | 2,764,984 | -1.24(-1.84%) |
May 22, 2015 | 68.22 | 67.54 | 67.54 | 67.54 | 1,864,457 | -0.77(-1.13%) |
May 21, 2015 | 67.95 | 69.46 | 67.57 | 68.31 | 2,137,897 | -0.19(-0.27%) |
May 20, 2015 | 68.47 | 68.90 | 67.78 | 68.50 | 2,835,276 | +0.45(+0.66%) |
May 19, 2015 | 68.77 | 69.11 | 67.87 | 68.05 | 1,876,491 | -0.60(-0.88%) |
May 18, 2015 | 68.20 | 68.84 | 68.04 | 68.65 | 1,355,172 | +0.52(+0.76%) |
May 15, 2015 | 67.87 | 68.30 | 67.62 | 68.13 | 1,327,915 | +0.46(+0.67%) |
May 14, 2015 | 67.75 | 68.13 | 66.84 | 67.68 | 1,902,734 | +0.49(+0.72%) |
May 13, 2015 | 67.99 | 68.40 | 66.92 | 67.19 | 2,871,070 | -0.77(-1.14%) |
May 12, 2015 | 68.77 | 68.77 | 67.66 | 67.96 | 3,990,361 | -1.04(-1.51%) |
May 11, 2015 | 69.66 | 69.75 | 68.91 | 69.01 | 1,927,640 | -0.70(-1.01%) |
May 08, 2015 | 69.31 | 70.34 | 69.22 | 69.71 | 2,043,918 | +1.00(+1.46%) |
May 07, 2015 | 69.49 | 70.27 | 68.50 | 68.71 | 2,862,452 | -1.44(-2.05%) |
May 06, 2015 | 69.72 | 70.18 | 69.23 | 70.14 | 2,054,016 | +0.75(+1.08%) |
May 05, 2015 | 69.50 | 69.91 | 69.04 | 69.39 | 2,298,586 | -0.55(-0.78%) |
May 04, 2015 | 70.75 | 71.15 | 69.76 | 69.94 | 1,444,253 | -0.85(-1.20%) |