Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 69.56 | 71.23 | 69.04 | 70.07 | 5,820,022 | -0.73(-1.04%) |
Jul 30, 2015 | 70.52 | 71.15 | 69.56 | 70.80 | 3,865,900 | +0.12(+0.17%) |
Jul 29, 2015 | 70.42 | 71.00 | 69.62 | 70.69 | 2,732,178 | +0.37(+0.53%) |
Jul 28, 2015 | 70.53 | 70.99 | 69.68 | 70.31 | 3,455,229 | +0.57(+0.81%) |
Jul 27, 2015 | 70.93 | 71.33 | 69.49 | 69.75 | 3,494,945 | -1.05(-1.48%) |
Jul 24, 2015 | 70.32 | 71.01 | 69.77 | 70.79 | 4,376,507 | +0.47(+0.67%) |
Jul 23, 2015 | 71.80 | 72.06 | 70.28 | 70.32 | 3,608,357 | -1.09(-1.52%) |
Jul 22, 2015 | 72.12 | 72.31 | 70.40 | 71.41 | 5,355,427 | -0.74(-1.03%) |
Jul 21, 2015 | 73.49 | 73.55 | 71.82 | 72.16 | 2,505,505 | -1.09(-1.48%) |
Jul 20, 2015 | 72.94 | 73.37 | 72.09 | 73.24 | 2,760,399 | +1.29(+1.80%) |
Jul 17, 2015 | 71.44 | 72.03 | 70.89 | 71.95 | 3,824,322 | +0.49(+0.69%) |
Jul 16, 2015 | 71.29 | 71.71 | 70.90 | 71.46 | 4,511,569 | +0.46(+0.65%) |
Jul 15, 2015 | 71.02 | 71.48 | 70.83 | 71.00 | 4,833,625 | +0.24(+0.35%) |
Jul 14, 2015 | 72.04 | 72.08 | 70.54 | 70.76 | 6,392,577 | -1.26(-1.75%) |
Jul 13, 2015 | 70.91 | 72.32 | 70.91 | 72.02 | 3,689,064 | +1.44(+2.04%) |
Jul 10, 2015 | 69.78 | 71.00 | 69.34 | 70.58 | 3,919,990 | +1.54(+2.23%) |
Jul 09, 2015 | 68.44 | 69.47 | 68.24 | 69.04 | 4,492,893 | +1.47(+2.17%) |
Jul 08, 2015 | 68.14 | 68.49 | 67.40 | 67.57 | 4,601,330 | -0.87(-1.27%) |
Jul 07, 2015 | 67.63 | 68.50 | 66.56 | 68.44 | 4,998,813 | +1.84(+2.76%) |
Jul 06, 2015 | 65.75 | 66.89 | 65.73 | 66.60 | 3,658,816 | +0.21(+0.31%) |
Jul 02, 2015 | 67.06 | 66.40 | 66.40 | 66.40 | 1,692,926 | -0.19(-0.29%) |
Jul 01, 2015 | 65.98 | 66.81 | 65.70 | 66.59 | 2,674,166 | +1.46(+2.25%) |
Jun 30, 2015 | 65.22 | 65.59 | 64.81 | 65.12 | 3,206,425 | +0.27(+0.42%) |
Jun 29, 2015 | 65.39 | 65.99 | 64.71 | 64.85 | 1,997,173 | -1.38(-2.08%) |
Jun 26, 2015 | 66.12 | 66.59 | 65.51 | 66.23 | 4,998,803 | +0.18(+0.27%) |
Jun 25, 2015 | 66.53 | 66.86 | 66.03 | 66.05 | 2,153,169 | -0.23(-0.34%) |
Jun 24, 2015 | 66.33 | 66.84 | 65.67 | 66.28 | 3,387,808 | +1.08(+1.65%) |
Jun 23, 2015 | 65.42 | 65.97 | 64.78 | 65.20 | 2,567,310 | -0.04(-0.06%) |
Jun 22, 2015 | 64.83 | 65.73 | 64.68 | 65.24 | 2,646,499 | +0.66(+1.02%) |
Jun 19, 2015 | 63.92 | 64.96 | 63.32 | 64.59 | 4,229,444 | +0.67(+1.04%) |
Jun 18, 2015 | 63.11 | 64.31 | 62.82 | 63.92 | 4,022,197 | +0.77(+1.23%) |
Jun 17, 2015 | 61.77 | 63.31 | 61.77 | 63.15 | 3,359,948 | +1.59(+2.58%) |
Jun 16, 2015 | 60.29 | 61.63 | 60.29 | 61.56 | 2,692,769 | +1.26(+2.10%) |
Jun 15, 2015 | 60.78 | 60.78 | 60.11 | 60.30 | 2,118,716 | -1.16(-1.88%) |
Jun 12, 2015 | 61.25 | 61.71 | 60.76 | 61.45 | 1,694,217 | +0.16(+0.26%) |
Jun 11, 2015 | 61.19 | 61.52 | 60.86 | 61.30 | 1,544,879 | +0.06(+0.10%) |
Jun 10, 2015 | 60.85 | 61.38 | 60.24 | 61.24 | 1,647,377 | +0.73(+1.21%) |
Jun 09, 2015 | 60.31 | 60.72 | 59.85 | 60.50 | 1,572,898 | +0.12(+0.19%) |
Jun 08, 2015 | 61.77 | 61.87 | 60.22 | 60.38 | 1,998,074 | -1.21(-1.97%) |
Jun 05, 2015 | 61.30 | 61.83 | 60.81 | 61.60 | 2,083,504 | +0.26(+0.43%) |
Jun 04, 2015 | 61.78 | 62.14 | 61.21 | 61.33 | 1,413,394 | -0.72(-1.17%) |
Jun 03, 2015 | 62.02 | 62.37 | 61.72 | 62.06 | 1,246,976 | +0.39(+0.63%) |
Jun 02, 2015 | 61.21 | 62.15 | 61.17 | 61.67 | 2,168,582 | +0.08(+0.14%) |
Jun 01, 2015 | 61.76 | 61.80 | 60.91 | 61.59 | 2,003,901 | +0.13(+0.22%) |
May 29, 2015 | 61.77 | 62.82 | 61.37 | 61.46 | 2,432,247 | -0.50(-0.81%) |
May 28, 2015 | 62.02 | 62.97 | 61.92 | 61.96 | 1,974,949 | -0.58(-0.92%) |
May 27, 2015 | 61.31 | 62.65 | 61.31 | 62.54 | 3,555,044 | +1.31(+2.14%) |
May 26, 2015 | 61.28 | 61.67 | 60.98 | 61.23 | 2,354,858 | -0.03(-0.06%) |
May 22, 2015 | 61.30 | 61.27 | 61.27 | 61.27 | 2,182,454 | -0.13(-0.21%) |
May 21, 2015 | 60.97 | 61.61 | 60.34 | 61.39 | 2,477,360 | +0.44(+0.72%) |
May 20, 2015 | 61.23 | 61.33 | 60.56 | 60.95 | 1,834,111 | -0.36(-0.59%) |
May 19, 2015 | 61.27 | 61.68 | 61.11 | 61.31 | 4,410,576 | -0.68(-1.09%) |
May 18, 2015 | 61.26 | 62.19 | 61.25 | 61.99 | 2,028,712 | +0.42(+0.68%) |
May 15, 2015 | 61.51 | 62.01 | 61.20 | 61.57 | 2,021,070 | -0.21(-0.34%) |
May 14, 2015 | 61.01 | 61.81 | 60.67 | 61.78 | 3,024,895 | +1.33(+2.20%) |
May 13, 2015 | 60.72 | 60.93 | 59.88 | 60.45 | 3,095,678 | -0.71(-1.17%) |
May 12, 2015 | 60.95 | 61.60 | 60.34 | 61.17 | 2,730,871 | -0.13(-0.21%) |
May 11, 2015 | 60.62 | 62.15 | 60.47 | 61.30 | 4,926,990 | +0.70(+1.15%) |
May 08, 2015 | 59.74 | 60.95 | 59.57 | 60.60 | 3,394,525 | +1.58(+2.67%) |
May 07, 2015 | 59.94 | 60.18 | 58.92 | 59.02 | 4,167,684 | -0.65(-1.08%) |
May 06, 2015 | 60.08 | 61.94 | 59.29 | 59.67 | 12,955,945 | +1.73(+2.99%) |
May 05, 2015 | 58.18 | 58.45 | 57.37 | 57.94 | 4,756,107 | -0.15(-0.25%) |
May 04, 2015 | 58.29 | 58.35 | 57.28 | 58.08 | 3,498,208 | -0.02(-0.03%) |