Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 72.68 | 72.78 | 72.23 | 72.49 | 1,620,338 | -0.14(-0.20%) |
Jul 30, 2015 | 71.90 | 72.67 | 71.51 | 72.63 | 2,629,446 | +0.47(+0.65%) |
Jul 29, 2015 | 69.98 | 73.53 | 69.81 | 72.16 | 6,582,645 | +5.41(+8.10%) |
Jul 28, 2015 | 65.90 | 66.81 | 65.37 | 66.75 | 1,662,970 | +0.98(+1.49%) |
Jul 27, 2015 | 66.00 | 66.36 | 65.47 | 65.78 | 1,655,802 | -0.64(-0.97%) |
Jul 24, 2015 | 67.11 | 67.11 | 66.00 | 66.42 | 1,167,683 | -0.36(-0.55%) |
Jul 23, 2015 | 66.63 | 67.45 | 66.44 | 66.78 | 707,048 | +0.32(+0.48%) |
Jul 22, 2015 | 66.47 | 66.88 | 66.35 | 66.47 | 1,005,259 | -0.29(-0.43%) |
Jul 21, 2015 | 66.49 | 67.13 | 66.42 | 66.75 | 647,490 | +0.27(+0.40%) |
Jul 20, 2015 | 66.76 | 67.01 | 66.38 | 66.49 | 843,510 | -0.35(-0.52%) |
Jul 17, 2015 | 67.50 | 67.53 | 66.60 | 66.83 | 808,891 | -0.64(-0.95%) |
Jul 16, 2015 | 67.42 | 67.56 | 67.02 | 67.47 | 671,615 | +0.51(+0.76%) |
Jul 15, 2015 | 68.14 | 68.14 | 66.84 | 66.96 | 948,522 | -1.00(-1.47%) |
Jul 14, 2015 | 67.31 | 68.12 | 67.24 | 67.96 | 1,156,114 | +0.74(+1.10%) |
Jul 13, 2015 | 66.59 | 67.44 | 66.41 | 67.22 | 869,675 | +0.92(+1.39%) |
Jul 10, 2015 | 66.62 | 66.66 | 66.19 | 66.30 | 814,000 | +0.26(+0.39%) |
Jul 09, 2015 | 65.73 | 66.63 | 65.73 | 66.04 | 1,600,611 | +0.95(+1.46%) |
Jul 08, 2015 | 65.44 | 66.03 | 64.94 | 65.10 | 1,687,203 | -0.52(-0.79%) |
Jul 07, 2015 | 65.86 | 65.89 | 64.27 | 65.61 | 1,670,105 | -0.33(-0.49%) |
Jul 06, 2015 | 66.05 | 66.31 | 65.59 | 65.94 | 1,115,562 | -0.76(-1.14%) |
Jul 02, 2015 | 66.51 | 66.70 | 66.70 | 66.70 | 1,351,214 | +0.18(+0.27%) |
Jul 01, 2015 | 67.89 | 68.05 | 66.37 | 66.51 | 1,548,501 | -0.75(-1.11%) |
Jun 30, 2015 | 67.50 | 67.57 | 66.82 | 67.26 | 1,232,512 | +0.35(+0.53%) |
Jun 29, 2015 | 67.36 | 67.72 | 66.85 | 66.91 | 1,023,580 | -1.12(-1.65%) |
Jun 26, 2015 | 68.72 | 68.90 | 67.77 | 68.03 | 2,154,165 | -0.62(-0.91%) |
Jun 25, 2015 | 68.85 | 69.03 | 68.52 | 68.65 | 1,038,135 | -0.06(-0.09%) |
Jun 24, 2015 | 69.68 | 70.10 | 68.62 | 68.71 | 2,206,589 | -0.96(-1.38%) |
Jun 23, 2015 | 68.56 | 69.78 | 68.55 | 69.68 | 3,248,636 | +1.56(+2.29%) |
Jun 22, 2015 | 67.99 | 68.71 | 67.73 | 68.12 | 3,021,020 | +0.52(+0.77%) |
Jun 19, 2015 | 67.87 | 68.15 | 67.46 | 67.60 | 2,933,863 | -0.22(-0.33%) |
Jun 18, 2015 | 67.19 | 67.93 | 67.13 | 67.82 | 2,118,791 | +0.62(+0.92%) |
Jun 17, 2015 | 67.41 | 67.51 | 66.77 | 67.20 | 2,065,429 | -0.23(-0.35%) |
Jun 16, 2015 | 66.92 | 67.55 | 66.74 | 67.43 | 2,799,839 | +0.31(+0.46%) |
Jun 15, 2015 | 68.46 | 68.48 | 67.09 | 67.13 | 3,918,523 | -1.81(-2.63%) |
Jun 12, 2015 | 68.45 | 69.86 | 68.17 | 68.94 | 4,767,426 | +1.46(+2.16%) |
Jun 11, 2015 | 68.46 | 68.51 | 66.42 | 67.48 | 7,593,617 | +4.24(+6.70%) |
Jun 10, 2015 | 62.06 | 63.33 | 61.85 | 63.24 | 2,349,479 | +1.46(+2.36%) |
Jun 09, 2015 | 62.48 | 62.62 | 61.56 | 61.79 | 3,591,794 | -1.48(-2.33%) |
Jun 08, 2015 | 63.50 | 63.80 | 63.06 | 63.26 | 1,002,043 | -0.29(-0.45%) |
Jun 05, 2015 | 63.24 | 63.73 | 62.82 | 63.55 | 1,392,701 | +0.24(+0.38%) |
Jun 04, 2015 | 63.17 | 63.91 | 63.15 | 63.31 | 1,525,367 | -0.22(-0.35%) |
Jun 03, 2015 | 64.39 | 64.52 | 63.43 | 63.53 | 2,069,494 | -0.71(-1.10%) |
Jun 02, 2015 | 62.67 | 64.55 | 62.63 | 64.24 | 3,843,003 | +1.19(+1.89%) |
Jun 01, 2015 | 62.78 | 63.09 | 62.19 | 63.05 | 2,718,987 | +0.73(+1.17%) |
May 29, 2015 | 62.62 | 62.94 | 62.17 | 62.32 | 2,971,313 | -0.45(-0.72%) |
May 28, 2015 | 62.99 | 63.08 | 62.35 | 62.78 | 992,413 | -0.40(-0.64%) |
May 27, 2015 | 62.76 | 63.49 | 62.55 | 63.18 | 1,340,432 | +0.48(+0.76%) |
May 26, 2015 | 62.82 | 63.09 | 61.92 | 62.70 | 2,436,365 | -0.20(-0.32%) |
May 22, 2015 | 63.27 | 62.90 | 62.90 | 62.90 | 1,153,028 | -0.56(-0.88%) |
May 21, 2015 | 63.15 | 63.63 | 62.65 | 63.46 | 1,694,633 | +0.20(+0.32%) |
May 20, 2015 | 63.23 | 63.65 | 63.01 | 63.25 | 1,297,556 | +0.16(+0.26%) |
May 19, 2015 | 63.46 | 63.75 | 62.79 | 63.09 | 1,287,504 | -0.11(-0.17%) |
May 18, 2015 | 62.36 | 63.36 | 61.96 | 63.20 | 1,629,764 | +0.30(+0.47%) |
May 15, 2015 | 64.15 | 64.22 | 62.76 | 62.90 | 2,415,441 | -1.09(-1.71%) |
May 14, 2015 | 63.82 | 64.14 | 63.53 | 63.99 | 1,595,372 | +0.71(+1.12%) |
May 13, 2015 | 63.46 | 64.12 | 62.93 | 63.28 | 1,544,715 | -0.11(-0.17%) |
May 12, 2015 | 63.29 | 63.74 | 62.74 | 63.39 | 1,067,271 | -0.27(-0.42%) |
May 11, 2015 | 63.90 | 64.17 | 63.50 | 63.66 | 1,215,302 | -0.18(-0.29%) |
May 08, 2015 | 63.59 | 64.18 | 63.56 | 63.84 | 1,147,310 | +0.61(+0.97%) |
May 07, 2015 | 63.17 | 63.30 | 62.75 | 63.23 | 1,517,098 | +0.11(+0.17%) |
May 06, 2015 | 63.90 | 64.19 | 62.84 | 63.12 | 2,058,800 | -0.41(-0.65%) |
May 05, 2015 | 64.02 | 64.42 | 62.95 | 63.53 | 1,786,862 | -0.51(-0.79%) |
May 04, 2015 | 64.32 | 64.54 | 63.97 | 64.04 | 1,272,119 | -0.13(-0.21%) |