Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 65.30 | 65.78 | 64.84 | 65.00 | 733,665 | +0.96(+1.50%) |
Jul 30, 2015 | 64.15 | 64.33 | 63.91 | 64.04 | 404,544 | +0.29(+0.45%) |
Jul 29, 2015 | 63.64 | 64.31 | 63.61 | 63.75 | 608,610 | +0.61(+0.97%) |
Jul 28, 2015 | 62.89 | 63.20 | 62.59 | 63.14 | 758,913 | +1.12(+1.81%) |
Jul 27, 2015 | 62.14 | 62.44 | 61.65 | 62.02 | 646,890 | -1.73(-2.71%) |
Jul 24, 2015 | 64.57 | 64.61 | 63.51 | 63.75 | 479,921 | -0.63(-0.98%) |
Jul 23, 2015 | 64.86 | 64.99 | 64.27 | 64.38 | 368,077 | -0.28(-0.43%) |
Jul 22, 2015 | 64.97 | 64.97 | 64.44 | 64.66 | 465,198 | -0.83(-1.27%) |
Jul 21, 2015 | 65.57 | 65.90 | 65.36 | 65.49 | 715,530 | +2.10(+3.31%) |
Jul 20, 2015 | 63.27 | 63.66 | 62.86 | 63.39 | 576,960 | +0.49(+0.78%) |
Jul 17, 2015 | 62.90 | 62.94 | 62.52 | 62.90 | 568,191 | +0.12(+0.19%) |
Jul 16, 2015 | 62.81 | 62.88 | 62.50 | 62.78 | 479,462 | +0.50(+0.80%) |
Jul 15, 2015 | 62.62 | 62.90 | 62.25 | 62.28 | 986,220 | +0.40(+0.65%) |
Jul 14, 2015 | 61.69 | 62.08 | 61.69 | 61.88 | 807,271 | +0.42(+0.68%) |
Jul 13, 2015 | 62.08 | 61.35 | 61.40 | 61.46 | 1,056,292 | +0.11(+0.18%) |
Jul 10, 2015 | 61.57 | 61.63 | 60.75 | 61.35 | 1,251,485 | +2.69(+4.59%) |
Jul 09, 2015 | 59.16 | 59.58 | 58.61 | 58.66 | 1,011,572 | +0.94(+1.63%) |
Jul 08, 2015 | 58.08 | 58.99 | 57.54 | 57.72 | 1,715,579 | -3.28(-5.38%) |
Jul 07, 2015 | 61.62 | 61.65 | 59.78 | 61.00 | 1,643,152 | -1.66(-2.65%) |
Jul 06, 2015 | 62.69 | 62.96 | 62.25 | 62.66 | 905,143 | -2.01(-3.11%) |
Jul 02, 2015 | 64.63 | 64.67 | 64.67 | 64.67 | 572,200 | +0.77(+1.21%) |
Jul 01, 2015 | 64.07 | 64.21 | 63.74 | 63.90 | 541,392 | -0.19(-0.30%) |
Jun 30, 2015 | 64.29 | 64.31 | 63.86 | 64.09 | 835,900 | +0.51(+0.80%) |
Jun 29, 2015 | 64.16 | 64.54 | 63.55 | 63.58 | 688,821 | -1.01(-1.56%) |
Jun 26, 2015 | 64.69 | 64.99 | 64.42 | 64.59 | 626,306 | -1.02(-1.55%) |
Jun 25, 2015 | 65.74 | 65.84 | 65.44 | 65.61 | 637,128 | -0.90(-1.35%) |
Jun 24, 2015 | 66.79 | 66.79 | 66.26 | 66.51 | 408,929 | -0.74(-1.10%) |
Jun 23, 2015 | 67.31 | 67.62 | 67.14 | 67.25 | 864,960 | +1.79(+2.73%) |
Jun 22, 2015 | 65.52 | 65.63 | 65.25 | 65.46 | 628,068 | +1.13(+1.76%) |
Jun 19, 2015 | 64.44 | 64.72 | 64.31 | 64.33 | 685,571 | -0.11(-0.17%) |
Jun 18, 2015 | 64.10 | 64.50 | 64.04 | 64.44 | 689,741 | -0.28(-0.43%) |
Jun 17, 2015 | 64.87 | 64.96 | 64.31 | 64.72 | 667,038 | +0.34(+0.53%) |
Jun 16, 2015 | 64.11 | 64.48 | 64.00 | 64.38 | 528,792 | -0.36(-0.56%) |
Jun 15, 2015 | 64.65 | 64.75 | 64.35 | 64.74 | 747,211 | -1.01(-1.54%) |
Jun 12, 2015 | 65.40 | 65.79 | 65.38 | 65.75 | 581,425 | +0.37(+0.57%) |
Jun 11, 2015 | 65.09 | 65.49 | 64.93 | 65.38 | 873,375 | +1.26(+1.97%) |
Jun 10, 2015 | 63.38 | 64.25 | 63.33 | 64.12 | 979,821 | -0.52(-0.80%) |
Jun 09, 2015 | 64.17 | 64.66 | 63.90 | 64.64 | 1,161,771 | -1.05(-1.60%) |
Jun 08, 2015 | 65.57 | 65.87 | 65.43 | 65.69 | 693,834 | -0.30(-0.45%) |
Jun 05, 2015 | 65.68 | 66.08 | 65.48 | 65.99 | 614,964 | -0.07(-0.11%) |
Jun 04, 2015 | 66.50 | 66.50 | 65.91 | 66.06 | 457,703 | -0.51(-0.77%) |
Jun 03, 2015 | 66.69 | 66.88 | 66.51 | 66.57 | 694,307 | +0.70(+1.06%) |
Jun 02, 2015 | 65.36 | 66.02 | 65.35 | 65.87 | 685,318 | -0.23(-0.35%) |
Jun 01, 2015 | 66.33 | 66.57 | 66.04 | 66.10 | 616,653 | +0.36(+0.55%) |
May 29, 2015 | 66.35 | 66.44 | 65.72 | 65.74 | 976,133 | -1.11(-1.66%) |
May 28, 2015 | 66.61 | 66.96 | 66.35 | 66.85 | 706,080 | -1.28(-1.88%) |
May 27, 2015 | 67.84 | 68.22 | 67.71 | 68.13 | 417,350 | -0.07(-0.10%) |
May 26, 2015 | 68.63 | 68.86 | 67.82 | 68.20 | 716,784 | -0.38(-0.55%) |
May 22, 2015 | 68.55 | 68.58 | 68.58 | 68.58 | 883,800 | +1.74(+2.60%) |
May 21, 2015 | 67.06 | 67.16 | 66.58 | 66.84 | 837,872 | +0.02(+0.03%) |
May 20, 2015 | 67.00 | 67.13 | 66.78 | 66.82 | 1,044,277 | -1.24(-1.82%) |
May 19, 2015 | 67.99 | 68.10 | 67.54 | 68.06 | 790,528 | +0.43(+0.64%) |
May 18, 2015 | 68.68 | 68.73 | 67.50 | 67.63 | 1,397,887 | -2.90(-4.11%) |
May 15, 2015 | 69.93 | 70.65 | 69.85 | 70.53 | 1,276,364 | +2.51(+3.69%) |
May 14, 2015 | 68.20 | 68.53 | 68.00 | 68.02 | 1,048,182 | +0.10(+0.15%) |
May 13, 2015 | 68.04 | 68.27 | 67.70 | 67.92 | 1,030,624 | -0.55(-0.80%) |
May 12, 2015 | 68.93 | 68.74 | 68.04 | 68.47 | 831,689 | -0.46(-0.67%) |
May 11, 2015 | 69.99 | 69.99 | 68.88 | 68.93 | 1,229,933 | -1.48(-2.10%) |
May 08, 2015 | 70.28 | 70.82 | 70.22 | 70.41 | 803,559 | +0.41(+0.59%) |
May 07, 2015 | 69.40 | 70.09 | 69.05 | 70.00 | 1,081,293 | -0.72(-1.02%) |
May 06, 2015 | 71.22 | 71.52 | 70.42 | 70.72 | 701,997 | -0.49(-0.69%) |
May 05, 2015 | 72.02 | 72.30 | 71.00 | 71.21 | 880,351 | -1.48(-2.04%) |
May 04, 2015 | 72.26 | 72.92 | 72.04 | 72.69 | 705,138 | +0.66(+0.92%) |