Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 66.80 | 67.04 | 66.45 | 66.51 | 7,255,655 | -0.05(-0.08%) |
Jul 30, 2015 | 66.28 | 66.64 | 66.14 | 66.56 | 5,451,470 | +0.37(+0.55%) |
Jul 29, 2015 | 65.68 | 66.47 | 65.52 | 66.20 | 5,253,700 | +0.52(+0.79%) |
Jul 28, 2015 | 65.69 | 66.08 | 65.03 | 65.68 | 6,308,572 | +0.17(+0.25%) |
Jul 27, 2015 | 65.97 | 66.08 | 64.97 | 65.51 | 11,277,133 | -0.86(-1.29%) |
Jul 24, 2015 | 67.03 | 67.46 | 66.18 | 66.37 | 9,880,280 | -0.97(-1.44%) |
Jul 23, 2015 | 67.95 | 68.16 | 66.57 | 67.34 | 14,016,091 | -1.73(-2.51%) |
Jul 22, 2015 | 68.91 | 69.25 | 68.73 | 69.07 | 5,022,767 | +0.03(+0.05%) |
Jul 21, 2015 | 69.26 | 69.44 | 68.60 | 69.04 | 4,544,934 | -0.31(-0.44%) |
Jul 20, 2015 | 69.26 | 69.63 | 69.24 | 69.34 | 4,063,051 | +0.07(+0.10%) |
Jul 17, 2015 | 68.86 | 69.30 | 68.78 | 69.27 | 3,527,246 | +0.26(+0.38%) |
Jul 16, 2015 | 69.08 | 69.22 | 68.79 | 69.01 | 4,683,431 | +0.33(+0.48%) |
Jul 15, 2015 | 69.09 | 69.40 | 68.49 | 68.68 | 4,513,658 | -0.38(-0.54%) |
Jul 14, 2015 | 68.73 | 69.20 | 68.39 | 69.06 | 4,465,543 | +0.38(+0.56%) |
Jul 13, 2015 | 68.18 | 68.74 | 68.01 | 68.67 | 4,205,231 | +1.07(+1.58%) |
Jul 10, 2015 | 67.60 | 67.76 | 67.25 | 67.60 | 3,471,893 | +0.85(+1.27%) |
Jul 09, 2015 | 67.01 | 67.73 | 66.71 | 66.76 | 4,498,609 | +0.36(+0.54%) |
Jul 08, 2015 | 67.24 | 67.51 | 66.24 | 66.40 | 6,340,778 | -1.42(-2.09%) |
Jul 07, 2015 | 67.82 | 68.03 | 66.82 | 67.81 | 8,214,157 | -0.03(-0.05%) |
Jul 06, 2015 | 67.81 | 68.08 | 67.63 | 67.85 | 6,546,636 | -0.54(-0.79%) |
Jul 02, 2015 | 68.81 | 68.39 | 68.39 | 68.39 | 5,234,888 | -0.17(-0.24%) |
Jul 01, 2015 | 68.77 | 69.00 | 68.35 | 68.56 | 6,083,666 | +0.59(+0.88%) |
Jun 30, 2015 | 68.36 | 68.57 | 67.90 | 67.96 | 8,911,809 | +0.18(+0.27%) |
Jun 29, 2015 | 69.02 | 69.13 | 67.73 | 67.78 | 9,817,571 | -1.81(-2.60%) |
Jun 26, 2015 | 69.84 | 70.09 | 69.55 | 69.59 | 18,074,760 | +0.00(+0.00%) |
Jun 25, 2015 | 70.56 | 70.57 | 69.59 | 69.59 | 7,557,491 | -0.75(-1.07%) |
Jun 24, 2015 | 70.52 | 70.88 | 70.34 | 70.34 | 6,471,053 | -0.54(-0.76%) |
Jun 23, 2015 | 70.95 | 71.37 | 70.82 | 70.88 | 6,148,238 | +0.10(+0.14%) |
Jun 22, 2015 | 70.29 | 71.19 | 70.27 | 70.78 | 6,368,526 | +0.92(+1.32%) |
Jun 19, 2015 | 70.15 | 70.24 | 69.51 | 69.86 | 14,984,893 | -0.51(-0.72%) |
Jun 18, 2015 | 69.91 | 70.48 | 69.53 | 70.37 | 5,317,125 | +0.39(+0.56%) |
Jun 17, 2015 | 69.38 | 70.45 | 69.23 | 69.97 | 7,972,294 | +0.84(+1.21%) |
Jun 16, 2015 | 68.86 | 69.52 | 68.82 | 69.14 | 8,026,486 | +0.10(+0.14%) |
Jun 15, 2015 | 68.82 | 69.15 | 68.67 | 69.04 | 5,658,096 | -0.24(-0.35%) |
Jun 12, 2015 | 70.07 | 70.09 | 68.92 | 69.29 | 7,177,999 | -0.67(-0.96%) |
Jun 11, 2015 | 69.99 | 70.37 | 69.70 | 69.96 | 4,606,721 | +0.10(+0.14%) |
Jun 10, 2015 | 69.00 | 70.12 | 69.00 | 69.86 | 6,732,495 | +0.89(+1.29%) |
Jun 09, 2015 | 68.72 | 69.16 | 68.70 | 68.97 | 5,172,368 | +0.31(+0.46%) |
Jun 08, 2015 | 69.20 | 69.56 | 68.65 | 68.66 | 6,753,296 | -0.51(-0.73%) |
Jun 05, 2015 | 69.47 | 69.59 | 69.03 | 69.16 | 5,529,153 | +0.03(+0.04%) |
Jun 04, 2015 | 69.74 | 69.99 | 69.00 | 69.14 | 6,242,049 | -1.08(-1.54%) |
Jun 03, 2015 | 69.97 | 70.80 | 69.80 | 70.22 | 4,960,316 | +0.53(+0.76%) |
Jun 02, 2015 | 69.05 | 69.93 | 68.98 | 69.69 | 4,817,835 | +0.45(+0.65%) |
Jun 01, 2015 | 69.64 | 69.69 | 68.78 | 69.23 | 5,414,046 | -0.22(-0.31%) |
May 29, 2015 | 69.73 | 69.78 | 69.33 | 69.45 | 8,476,977 | -0.32(-0.46%) |
May 28, 2015 | 69.67 | 69.91 | 69.59 | 69.77 | 5,101,064 | -0.02(-0.03%) |
May 27, 2015 | 70.09 | 70.24 | 69.56 | 69.79 | 5,859,832 | -0.07(-0.10%) |
May 26, 2015 | 70.67 | 70.97 | 69.64 | 69.86 | 6,063,744 | -0.92(-1.30%) |
May 22, 2015 | 70.43 | 70.78 | 70.78 | 70.78 | 3,897,840 | +0.43(+0.61%) |
May 21, 2015 | 70.17 | 70.72 | 70.05 | 70.36 | 4,877,962 | -0.17(-0.25%) |
May 20, 2015 | 70.92 | 70.96 | 70.38 | 70.53 | 4,576,047 | -0.35(-0.49%) |
May 19, 2015 | 70.02 | 71.09 | 70.02 | 70.88 | 6,959,980 | +1.04(+1.48%) |
May 18, 2015 | 69.94 | 70.18 | 69.50 | 69.84 | 5,256,942 | -0.04(-0.06%) |
May 15, 2015 | 70.48 | 70.71 | 69.69 | 69.89 | 5,141,474 | -0.46(-0.66%) |
May 14, 2015 | 69.99 | 70.48 | 69.93 | 70.35 | 5,108,793 | +0.78(+1.11%) |
May 13, 2015 | 69.26 | 69.70 | 69.15 | 69.57 | 6,306,870 | +0.68(+0.99%) |
May 12, 2015 | 68.96 | 69.20 | 68.35 | 68.89 | 5,251,306 | -0.54(-0.78%) |
May 11, 2015 | 68.87 | 69.91 | 68.83 | 69.43 | 6,688,581 | +0.63(+0.91%) |
May 08, 2015 | 68.73 | 69.38 | 68.62 | 68.81 | 8,262,287 | +0.48(+0.70%) |
May 07, 2015 | 67.81 | 68.60 | 67.61 | 68.33 | 9,096,228 | +0.51(+0.75%) |
May 06, 2015 | 68.56 | 68.69 | 67.42 | 67.82 | 6,769,321 | +0.01(+0.01%) |
May 05, 2015 | 67.94 | 68.41 | 67.76 | 67.81 | 6,113,190 | -0.38(-0.56%) |
May 04, 2015 | 67.92 | 68.42 | 67.73 | 68.20 | 4,474,049 | +0.52(+0.77%) |