Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 61.55 | 61.70 | 59.18 | 59.50 | 28,347,986 | -3.06(-4.89%) |
Jul 30, 2015 | 62.84 | 63.09 | 62.37 | 62.56 | 9,569,578 | -0.15(-0.24%) |
Jul 29, 2015 | 61.85 | 62.81 | 61.49 | 62.71 | 14,604,834 | +0.57(+0.92%) |
Jul 28, 2015 | 60.15 | 62.33 | 60.14 | 62.14 | 17,154,782 | +2.19(+3.66%) |
Jul 27, 2015 | 60.43 | 60.58 | 59.68 | 59.94 | 15,379,599 | -0.98(-1.61%) |
Jul 24, 2015 | 62.39 | 62.39 | 60.76 | 60.93 | 16,593,017 | -1.57(-2.52%) |
Jul 23, 2015 | 62.92 | 63.26 | 62.34 | 62.50 | 10,945,420 | -0.38(-0.61%) |
Jul 22, 2015 | 62.88 | 63.43 | 62.74 | 62.88 | 13,870,348 | -0.26(-0.42%) |
Jul 21, 2015 | 62.54 | 63.31 | 62.54 | 63.15 | 10,472,512 | +0.65(+1.03%) |
Jul 20, 2015 | 62.74 | 62.87 | 62.26 | 62.50 | 8,948,967 | -0.14(-0.23%) |
Jul 17, 2015 | 63.37 | 63.48 | 62.47 | 62.64 | 12,214,820 | -0.89(-1.41%) |
Jul 16, 2015 | 63.40 | 63.70 | 63.15 | 63.54 | 9,550,672 | +0.16(+0.25%) |
Jul 15, 2015 | 63.91 | 64.36 | 63.14 | 63.37 | 9,649,094 | -0.88(-1.37%) |
Jul 14, 2015 | 63.48 | 64.42 | 63.48 | 64.26 | 7,760,134 | +0.64(+1.00%) |
Jul 13, 2015 | 63.42 | 63.81 | 63.31 | 63.62 | 7,491,780 | +0.13(+0.20%) |
Jul 10, 2015 | 63.57 | 63.85 | 63.26 | 63.49 | 8,374,868 | +0.42(+0.67%) |
Jul 09, 2015 | 63.82 | 64.03 | 63.05 | 63.06 | 11,760,478 | +0.15(+0.24%) |
Jul 08, 2015 | 63.61 | 63.95 | 62.72 | 62.92 | 11,478,265 | -1.15(-1.79%) |
Jul 07, 2015 | 63.49 | 64.21 | 62.88 | 64.07 | 17,505,050 | +0.34(+0.53%) |
Jul 06, 2015 | 63.93 | 64.26 | 63.54 | 63.73 | 12,403,499 | -0.74(-1.15%) |
Jul 02, 2015 | 64.80 | 64.47 | 64.47 | 64.47 | 9,545,451 | -0.15(-0.23%) |
Jul 01, 2015 | 64.76 | 64.97 | 64.26 | 64.62 | 10,848,166 | -0.26(-0.39%) |
Jun 30, 2015 | 65.53 | 65.67 | 64.71 | 64.87 | 14,759,116 | -0.15(-0.23%) |
Jun 29, 2015 | 65.57 | 65.88 | 64.96 | 65.02 | 13,032,319 | -1.28(-1.94%) |
Jun 26, 2015 | 66.06 | 66.37 | 65.78 | 66.31 | 14,893,486 | +0.17(+0.26%) |
Jun 25, 2015 | 66.88 | 67.02 | 66.10 | 66.13 | 9,010,026 | -0.63(-0.94%) |
Jun 24, 2015 | 67.23 | 67.70 | 66.76 | 66.76 | 11,081,240 | -0.55(-0.82%) |
Jun 23, 2015 | 67.22 | 67.54 | 66.94 | 67.31 | 8,472,820 | -0.13(-0.20%) |
Jun 22, 2015 | 67.13 | 67.49 | 66.82 | 67.44 | 9,540,503 | +0.55(+0.82%) |
Jun 19, 2015 | 67.06 | 67.36 | 66.88 | 66.89 | 15,631,820 | -0.52(-0.78%) |
Jun 18, 2015 | 67.42 | 67.85 | 67.35 | 67.42 | 10,658,468 | +0.33(+0.49%) |
Jun 17, 2015 | 67.81 | 68.03 | 66.92 | 67.09 | 12,236,623 | -0.19(-0.28%) |
Jun 16, 2015 | 66.71 | 67.55 | 66.45 | 67.27 | 13,031,971 | +0.50(+0.76%) |
Jun 15, 2015 | 66.88 | 67.19 | 66.68 | 66.77 | 9,186,704 | -0.39(-0.58%) |
Jun 12, 2015 | 67.60 | 67.71 | 67.01 | 67.16 | 9,629,392 | -0.84(-1.24%) |
Jun 11, 2015 | 68.51 | 68.73 | 67.88 | 68.00 | 8,301,959 | -0.48(-0.70%) |
Jun 10, 2015 | 68.94 | 68.94 | 68.27 | 68.48 | 11,282,058 | +0.95(+1.40%) |
Jun 09, 2015 | 67.72 | 68.09 | 67.40 | 67.53 | 10,642,677 | +0.00(+0.00%) |
Jun 08, 2015 | 68.12 | 68.18 | 67.21 | 67.53 | 12,208,881 | -0.79(-1.15%) |
Jun 05, 2015 | 68.04 | 69.33 | 67.93 | 68.32 | 9,042,571 | +0.13(+0.20%) |
Jun 04, 2015 | 68.52 | 68.84 | 67.91 | 68.18 | 10,254,375 | -0.52(-0.76%) |
Jun 03, 2015 | 68.86 | 69.52 | 68.67 | 68.71 | 7,694,906 | -0.28(-0.40%) |
Jun 02, 2015 | 69.03 | 69.34 | 68.67 | 68.98 | 7,494,663 | -0.03(-0.05%) |
Jun 01, 2015 | 69.58 | 69.60 | 68.92 | 69.02 | 8,048,042 | -0.25(-0.36%) |
May 29, 2015 | 69.36 | 69.65 | 69.04 | 69.27 | 9,923,566 | -0.16(-0.23%) |
May 28, 2015 | 69.24 | 69.55 | 68.85 | 69.43 | 7,583,786 | +0.09(+0.13%) |
May 27, 2015 | 69.40 | 69.78 | 69.09 | 69.34 | 8,708,611 | -0.12(-0.17%) |
May 26, 2015 | 70.09 | 70.23 | 69.22 | 69.46 | 11,906,440 | -1.08(-1.53%) |
May 22, 2015 | 70.67 | 70.54 | 70.54 | 70.54 | 7,014,659 | -0.40(-0.57%) |
May 21, 2015 | 71.26 | 71.46 | 70.81 | 70.94 | 9,739,035 | +0.16(+0.23%) |
May 20, 2015 | 70.89 | 71.22 | 70.45 | 70.78 | 9,697,198 | +0.15(+0.22%) |
May 19, 2015 | 71.32 | 71.49 | 70.61 | 70.62 | 11,788,116 | -1.10(-1.53%) |
May 18, 2015 | 72.29 | 72.30 | 71.67 | 71.72 | 9,502,918 | -0.93(-1.28%) |
May 15, 2015 | 72.10 | 72.85 | 71.91 | 72.65 | 8,389,260 | +0.44(+0.61%) |
May 14, 2015 | 71.92 | 72.78 | 71.92 | 72.21 | 14,644,691 | +0.50(+0.70%) |
May 13, 2015 | 71.90 | 72.22 | 71.44 | 71.71 | 8,286,431 | +0.09(+0.13%) |
May 12, 2015 | 71.54 | 71.91 | 71.31 | 71.62 | 7,535,985 | +0.13(+0.19%) |
May 11, 2015 | 72.34 | 72.37 | 71.44 | 71.48 | 9,016,430 | -0.86(-1.19%) |
May 08, 2015 | 72.10 | 72.44 | 71.51 | 72.34 | 10,631,417 | +0.72(+1.00%) |
May 07, 2015 | 71.70 | 72.04 | 71.04 | 71.62 | 8,698,904 | -0.25(-0.35%) |
May 06, 2015 | 72.74 | 72.93 | 71.44 | 71.88 | 8,740,959 | -0.03(-0.05%) |
May 05, 2015 | 72.74 | 73.20 | 71.91 | 71.91 | 9,706,718 | -0.21(-0.30%) |
May 04, 2015 | 72.83 | 72.85 | 71.90 | 72.12 | 11,504,033 | -0.48(-0.66%) |