Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 63.35 | 63.41 | 62.91 | 63.02 | 3,678,557 | -0.06(-0.10%) |
Jul 30, 2015 | 62.81 | 63.35 | 62.78 | 63.08 | 3,885,174 | +0.07(+0.11%) |
Jul 29, 2015 | 62.13 | 63.15 | 62.06 | 63.01 | 6,914,330 | +1.01(+1.63%) |
Jul 28, 2015 | 61.97 | 62.06 | 61.20 | 62.00 | 7,088,017 | +0.80(+1.31%) |
Jul 27, 2015 | 61.49 | 61.50 | 60.92 | 61.20 | 6,024,210 | -0.55(-0.90%) |
Jul 24, 2015 | 63.03 | 63.03 | 61.67 | 61.76 | 6,876,425 | -1.11(-1.76%) |
Jul 23, 2015 | 63.82 | 63.87 | 62.84 | 62.86 | 4,532,357 | -0.90(-1.41%) |
Jul 22, 2015 | 63.56 | 64.17 | 63.47 | 63.77 | 5,651,134 | +0.42(+0.66%) |
Jul 21, 2015 | 64.81 | 64.87 | 63.25 | 63.35 | 7,904,538 | -1.50(-2.32%) |
Jul 20, 2015 | 65.17 | 65.43 | 64.80 | 64.85 | 4,236,004 | -0.35(-0.54%) |
Jul 17, 2015 | 65.21 | 65.45 | 65.01 | 65.20 | 3,798,496 | -0.25(-0.38%) |
Jul 16, 2015 | 65.25 | 65.68 | 65.06 | 65.45 | 3,860,123 | +0.42(+0.65%) |
Jul 15, 2015 | 64.75 | 65.10 | 64.24 | 65.03 | 3,707,012 | +0.28(+0.43%) |
Jul 14, 2015 | 64.76 | 64.96 | 64.15 | 64.75 | 5,319,168 | +0.00(+0.00%) |
Jul 13, 2015 | 65.19 | 65.24 | 64.75 | 64.75 | 4,481,952 | +0.15(+0.23%) |
Jul 10, 2015 | 64.74 | 64.82 | 64.37 | 64.60 | 4,248,542 | +0.67(+1.05%) |
Jul 09, 2015 | 64.83 | 64.90 | 63.92 | 63.93 | 5,018,621 | -0.34(-0.53%) |
Jul 08, 2015 | 64.43 | 64.86 | 64.20 | 64.27 | 5,309,097 | -0.75(-1.15%) |
Jul 07, 2015 | 63.97 | 65.01 | 63.71 | 65.02 | 7,414,285 | +1.17(+1.83%) |
Jul 06, 2015 | 63.02 | 64.07 | 62.94 | 63.85 | 4,596,613 | +0.51(+0.80%) |
Jul 02, 2015 | 63.95 | 63.34 | 63.34 | 63.34 | 4,444,589 | -0.55(-0.87%) |
Jul 01, 2015 | 63.21 | 64.00 | 63.01 | 63.90 | 5,309,513 | +1.05(+1.67%) |
Jun 30, 2015 | 63.63 | 63.90 | 62.80 | 62.85 | 6,572,116 | -0.35(-0.56%) |
Jun 29, 2015 | 64.27 | 64.60 | 63.11 | 63.20 | 6,785,683 | -1.53(-2.37%) |
Jun 26, 2015 | 65.05 | 65.17 | 64.56 | 64.74 | 8,038,598 | -0.32(-0.50%) |
Jun 25, 2015 | 65.00 | 65.61 | 64.94 | 65.06 | 6,505,087 | +0.12(+0.19%) |
Jun 24, 2015 | 65.23 | 65.34 | 64.66 | 64.94 | 4,261,779 | -0.32(-0.50%) |
Jun 23, 2015 | 65.12 | 66.07 | 64.98 | 65.26 | 7,684,589 | +0.41(+0.63%) |
Jun 22, 2015 | 64.85 | 64.93 | 64.40 | 64.85 | 6,231,453 | +0.68(+1.06%) |
Jun 19, 2015 | 63.90 | 65.06 | 63.83 | 64.17 | 15,068,400 | +0.12(+0.19%) |
Jun 18, 2015 | 63.21 | 64.22 | 63.21 | 64.05 | 8,676,034 | +0.84(+1.33%) |
Jun 17, 2015 | 62.47 | 63.50 | 62.43 | 63.21 | 6,773,590 | +0.87(+1.40%) |
Jun 16, 2015 | 61.96 | 62.73 | 61.63 | 62.34 | 5,274,610 | +0.40(+0.65%) |
Jun 15, 2015 | 61.86 | 62.43 | 61.61 | 61.94 | 8,088,038 | +0.75(+1.23%) |
Jun 12, 2015 | 61.29 | 61.71 | 61.14 | 61.19 | 3,778,397 | -0.46(-0.75%) |
Jun 11, 2015 | 61.59 | 61.94 | 61.53 | 61.65 | 4,642,872 | +0.31(+0.50%) |
Jun 10, 2015 | 61.34 | 61.44 | 60.86 | 61.34 | 6,065,474 | +0.59(+0.98%) |
Jun 09, 2015 | 60.59 | 61.02 | 60.25 | 60.75 | 7,105,039 | +0.01(+0.01%) |
Jun 08, 2015 | 61.02 | 61.02 | 60.54 | 60.74 | 4,151,058 | -0.24(-0.39%) |
Jun 05, 2015 | 61.70 | 61.76 | 60.89 | 60.98 | 5,094,469 | -0.59(-0.95%) |
Jun 04, 2015 | 61.58 | 61.98 | 61.26 | 61.56 | 7,387,852 | -0.29(-0.47%) |
Jun 03, 2015 | 61.86 | 62.17 | 61.51 | 61.86 | 4,469,012 | +0.26(+0.43%) |
Jun 02, 2015 | 60.98 | 61.70 | 60.75 | 61.59 | 4,484,793 | +0.38(+0.62%) |
Jun 01, 2015 | 61.21 | 61.53 | 60.91 | 61.22 | 4,132,348 | +0.15(+0.24%) |
May 29, 2015 | 61.56 | 61.60 | 60.82 | 61.07 | 4,645,497 | -0.56(-0.91%) |
May 28, 2015 | 61.92 | 62.12 | 61.32 | 61.63 | 3,855,262 | -0.19(-0.31%) |
May 27, 2015 | 61.20 | 61.97 | 61.07 | 61.83 | 6,224,305 | +0.94(+1.54%) |
May 26, 2015 | 61.16 | 61.28 | 60.79 | 60.89 | 6,093,095 | -0.16(-0.26%) |
May 22, 2015 | 61.28 | 61.05 | 61.05 | 61.05 | 4,996,980 | -0.08(-0.13%) |
May 21, 2015 | 60.29 | 61.57 | 60.05 | 61.12 | 8,734,431 | +0.93(+1.55%) |
May 20, 2015 | 59.99 | 61.13 | 59.72 | 60.19 | 13,875,727 | +0.20(+0.33%) |
May 19, 2015 | 60.05 | 60.41 | 59.58 | 59.99 | 11,302,878 | -0.34(-0.56%) |
May 18, 2015 | 60.27 | 60.46 | 59.79 | 60.33 | 6,175,571 | +0.27(+0.45%) |
May 15, 2015 | 59.38 | 60.07 | 59.08 | 60.06 | 8,957,919 | +0.97(+1.64%) |
May 14, 2015 | 59.17 | 59.73 | 58.47 | 59.09 | 12,938,875 | -1.95(-3.20%) |
May 13, 2015 | 61.61 | 61.90 | 60.98 | 61.04 | 6,382,101 | -0.76(-1.24%) |
May 12, 2015 | 61.35 | 62.19 | 61.29 | 61.81 | 3,609,799 | +0.15(+0.25%) |
May 11, 2015 | 61.80 | 62.23 | 61.59 | 61.65 | 3,633,383 | -0.10(-0.16%) |
May 08, 2015 | 61.80 | 62.20 | 61.63 | 61.75 | 5,257,649 | +0.48(+0.79%) |
May 07, 2015 | 60.69 | 61.41 | 60.54 | 61.27 | 5,183,827 | +0.76(+1.25%) |
May 06, 2015 | 60.75 | 60.75 | 60.04 | 60.51 | 5,109,487 | +0.11(+0.19%) |
May 05, 2015 | 61.20 | 61.33 | 60.36 | 60.40 | 4,147,790 | -0.93(-1.51%) |
May 04, 2015 | 60.99 | 61.78 | 60.92 | 61.32 | 3,852,401 | +0.41(+0.67%) |