Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 69.15 | 69.87 | 67.02 | 67.32 | 2,870,487 | -1.49(-2.16%) |
Jul 30, 2015 | 68.69 | 70.82 | 68.61 | 68.81 | 3,875,399 | +0.79(+1.16%) |
Jul 29, 2015 | 68.41 | 68.41 | 66.53 | 68.02 | 3,397,875 | -0.07(-0.10%) |
Jul 28, 2015 | 66.29 | 68.56 | 65.49 | 68.09 | 2,651,955 | +2.01(+3.05%) |
Jul 27, 2015 | 65.52 | 66.48 | 64.64 | 66.07 | 1,773,705 | +0.00(+0.00%) |
Jul 24, 2015 | 67.37 | 67.55 | 65.58 | 66.07 | 1,947,232 | -1.38(-2.04%) |
Jul 23, 2015 | 67.17 | 68.40 | 66.92 | 67.45 | 1,416,301 | +0.47(+0.71%) |
Jul 22, 2015 | 67.05 | 67.33 | 65.73 | 66.98 | 1,621,222 | -0.78(-1.15%) |
Jul 21, 2015 | 67.43 | 68.51 | 67.34 | 67.76 | 1,447,117 | +0.25(+0.38%) |
Jul 20, 2015 | 68.25 | 68.51 | 67.41 | 67.50 | 1,107,914 | -0.16(-0.23%) |
Jul 17, 2015 | 67.88 | 67.91 | 67.34 | 67.66 | 1,897,090 | -0.08(-0.12%) |
Jul 16, 2015 | 69.48 | 69.70 | 66.13 | 67.74 | 4,427,014 | -1.87(-2.69%) |
Jul 15, 2015 | 69.95 | 70.28 | 68.96 | 69.61 | 2,289,147 | -0.32(-0.45%) |
Jul 14, 2015 | 69.62 | 70.70 | 68.40 | 69.93 | 4,415,642 | +0.51(+0.73%) |
Jul 13, 2015 | 69.18 | 69.87 | 68.27 | 69.42 | 2,534,975 | +0.65(+0.94%) |
Jul 10, 2015 | 68.51 | 69.09 | 68.02 | 68.77 | 2,084,835 | +0.79(+1.16%) |
Jul 09, 2015 | 69.93 | 70.38 | 67.95 | 67.98 | 2,112,637 | -0.28(-0.41%) |
Jul 08, 2015 | 69.67 | 70.04 | 68.08 | 68.26 | 2,635,428 | -1.94(-2.76%) |
Jul 07, 2015 | 70.84 | 70.90 | 68.07 | 70.20 | 3,270,713 | -0.86(-1.21%) |
Jul 06, 2015 | 72.00 | 73.11 | 70.83 | 71.06 | 3,500,104 | -1.83(-2.51%) |
Jul 02, 2015 | 72.20 | 72.89 | 72.89 | 72.89 | 1,736,013 | +0.84(+1.17%) |
Jul 01, 2015 | 72.62 | 73.68 | 71.65 | 72.05 | 2,105,274 | +0.81(+1.13%) |
Jun 30, 2015 | 71.11 | 71.92 | 70.80 | 71.24 | 1,949,916 | +1.01(+1.43%) |
Jun 29, 2015 | 71.66 | 71.87 | 70.02 | 70.23 | 1,928,217 | -2.33(-3.21%) |
Jun 26, 2015 | 72.90 | 73.79 | 72.13 | 72.56 | 3,550,763 | -0.76(-1.04%) |
Jun 25, 2015 | 73.22 | 73.86 | 72.86 | 73.33 | 1,665,246 | +0.46(+0.62%) |
Jun 24, 2015 | 73.20 | 73.47 | 72.66 | 72.87 | 1,245,786 | -0.50(-0.68%) |
Jun 23, 2015 | 73.24 | 73.77 | 72.98 | 73.37 | 1,374,854 | +0.10(+0.13%) |
Jun 22, 2015 | 73.36 | 73.76 | 72.50 | 73.27 | 1,279,464 | +0.39(+0.53%) |
Jun 19, 2015 | 73.55 | 73.90 | 72.85 | 72.89 | 2,065,839 | -0.56(-0.76%) |
Jun 18, 2015 | 72.35 | 73.69 | 72.27 | 73.45 | 1,726,308 | +1.42(+1.98%) |
Jun 17, 2015 | 71.86 | 72.65 | 71.75 | 72.03 | 2,149,450 | -0.27(-0.37%) |
Jun 16, 2015 | 71.08 | 72.33 | 70.91 | 72.29 | 1,620,343 | +1.13(+1.59%) |
Jun 15, 2015 | 70.86 | 71.19 | 69.65 | 71.16 | 2,795,446 | -0.18(-0.25%) |
Jun 12, 2015 | 71.84 | 72.07 | 71.13 | 71.34 | 1,193,293 | -0.95(-1.31%) |
Jun 11, 2015 | 72.69 | 73.02 | 72.00 | 72.28 | 1,179,141 | -0.09(-0.12%) |
Jun 10, 2015 | 72.29 | 72.55 | 71.83 | 72.37 | 1,338,720 | +0.58(+0.80%) |
Jun 09, 2015 | 71.85 | 72.36 | 70.66 | 71.79 | 2,222,168 | -0.24(-0.33%) |
Jun 08, 2015 | 73.56 | 73.57 | 71.78 | 72.03 | 1,620,210 | -0.78(-1.07%) |
Jun 05, 2015 | 72.49 | 73.04 | 71.73 | 72.81 | 1,244,942 | +0.41(+0.57%) |
Jun 04, 2015 | 72.33 | 72.83 | 71.82 | 72.40 | 1,664,116 | -0.48(-0.66%) |
Jun 03, 2015 | 72.86 | 73.23 | 72.36 | 72.88 | 2,491,681 | +0.21(+0.29%) |
Jun 02, 2015 | 72.36 | 73.32 | 71.81 | 72.67 | 2,443,296 | -0.10(-0.13%) |
Jun 01, 2015 | 72.22 | 73.10 | 71.81 | 72.77 | 3,407,880 | +0.99(+1.39%) |
May 29, 2015 | 71.88 | 72.56 | 71.47 | 71.77 | 2,256,127 | -0.11(-0.16%) |
May 28, 2015 | 72.08 | 72.73 | 71.64 | 71.88 | 1,443,539 | -0.24(-0.34%) |
May 27, 2015 | 70.30 | 72.36 | 70.10 | 72.13 | 3,013,960 | +1.96(+2.80%) |
May 26, 2015 | 70.43 | 71.16 | 69.76 | 70.17 | 1,688,053 | -0.58(-0.83%) |
May 22, 2015 | 70.67 | 70.75 | 70.75 | 70.75 | 1,817,111 | -0.13(-0.18%) |
May 21, 2015 | 70.09 | 71.04 | 69.83 | 70.88 | 1,350,306 | +0.76(+1.08%) |
May 20, 2015 | 70.49 | 70.84 | 69.90 | 70.12 | 1,633,815 | -0.37(-0.52%) |
May 19, 2015 | 69.83 | 71.92 | 69.81 | 70.49 | 2,796,183 | +1.15(+1.66%) |
May 18, 2015 | 69.29 | 69.58 | 68.73 | 69.34 | 1,493,437 | +0.64(+0.93%) |
May 15, 2015 | 68.64 | 69.40 | 68.50 | 68.70 | 1,532,983 | +0.42(+0.62%) |
May 14, 2015 | 67.78 | 68.54 | 67.44 | 68.28 | 1,924,442 | +0.88(+1.30%) |
May 13, 2015 | 67.07 | 68.02 | 67.07 | 67.40 | 1,589,572 | +0.38(+0.57%) |
May 12, 2015 | 67.89 | 67.89 | 66.18 | 67.02 | 1,640,556 | -1.14(-1.68%) |
May 11, 2015 | 67.35 | 68.75 | 66.94 | 68.16 | 2,232,728 | +0.95(+1.42%) |
May 08, 2015 | 66.29 | 67.32 | 66.11 | 67.21 | 1,659,177 | +1.37(+2.08%) |
May 07, 2015 | 65.41 | 66.11 | 65.23 | 65.84 | 1,976,331 | +0.22(+0.33%) |
May 06, 2015 | 66.13 | 66.74 | 65.03 | 65.62 | 1,750,192 | -0.35(-0.53%) |
May 05, 2015 | 66.84 | 66.84 | 65.62 | 65.97 | 2,000,982 | -1.13(-1.68%) |
May 04, 2015 | 67.36 | 67.56 | 66.98 | 67.09 | 1,271,864 | -0.30(-0.44%) |