Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 68.74 | 68.76 | 68.17 | 68.50 | 4,364,085 | -0.17(-0.25%) |
Jul 30, 2015 | 67.59 | 68.74 | 67.50 | 68.67 | 5,075,338 | +1.58(+2.36%) |
Jul 29, 2015 | 66.52 | 67.19 | 66.47 | 67.09 | 5,490,782 | +0.82(+1.23%) |
Jul 28, 2015 | 66.78 | 66.78 | 65.55 | 66.27 | 8,929,593 | +0.03(+0.05%) |
Jul 27, 2015 | 65.76 | 66.89 | 65.68 | 66.24 | 8,539,739 | -0.21(-0.32%) |
Jul 24, 2015 | 70.39 | 70.69 | 65.94 | 66.45 | 19,938,272 | -10.04(-13.12%) |
Jul 23, 2015 | 77.20 | 77.35 | 76.34 | 76.48 | 3,139,983 | -0.74(-0.96%) |
Jul 22, 2015 | 77.20 | 77.60 | 76.91 | 77.22 | 2,948,692 | -0.05(-0.07%) |
Jul 21, 2015 | 77.03 | 77.57 | 76.85 | 77.28 | 2,993,144 | +0.23(+0.30%) |
Jul 20, 2015 | 76.74 | 77.39 | 76.32 | 77.05 | 2,821,270 | +0.38(+0.49%) |
Jul 17, 2015 | 76.37 | 76.69 | 76.06 | 76.67 | 2,850,792 | +0.03(+0.03%) |
Jul 16, 2015 | 76.38 | 76.74 | 76.26 | 76.64 | 2,453,438 | +0.72(+0.95%) |
Jul 15, 2015 | 75.62 | 76.31 | 75.03 | 75.92 | 2,624,333 | +0.91(+1.21%) |
Jul 14, 2015 | 74.76 | 75.18 | 74.64 | 75.01 | 2,116,972 | -0.01(-0.01%) |
Jul 13, 2015 | 74.60 | 75.07 | 74.24 | 75.02 | 2,443,382 | +1.15(+1.55%) |
Jul 10, 2015 | 74.00 | 74.22 | 73.39 | 73.87 | 2,045,538 | +0.79(+1.08%) |
Jul 09, 2015 | 73.49 | 73.82 | 73.05 | 73.08 | 2,404,163 | +0.44(+0.60%) |
Jul 08, 2015 | 73.64 | 73.76 | 72.56 | 72.64 | 2,802,918 | -1.42(-1.91%) |
Jul 07, 2015 | 73.87 | 74.12 | 72.76 | 74.06 | 3,063,920 | +0.12(+0.16%) |
Jul 06, 2015 | 73.65 | 74.15 | 73.52 | 73.94 | 2,372,932 | -0.48(-0.65%) |
Jul 02, 2015 | 74.76 | 74.42 | 74.42 | 74.42 | 2,259,308 | -0.24(-0.32%) |
Jul 01, 2015 | 75.00 | 75.00 | 74.31 | 74.65 | 3,238,676 | +0.53(+0.72%) |
Jun 30, 2015 | 74.59 | 74.78 | 73.90 | 74.12 | 3,355,705 | +0.19(+0.25%) |
Jun 29, 2015 | 74.04 | 74.61 | 73.86 | 73.94 | 3,715,910 | -1.10(-1.47%) |
Jun 26, 2015 | 75.13 | 75.26 | 74.81 | 75.04 | 3,849,974 | +0.18(+0.24%) |
Jun 25, 2015 | 75.40 | 75.92 | 74.59 | 74.87 | 2,885,972 | -0.20(-0.27%) |
Jun 24, 2015 | 75.25 | 75.54 | 75.05 | 75.07 | 2,556,092 | -0.24(-0.32%) |
Jun 23, 2015 | 75.78 | 75.83 | 75.13 | 75.31 | 2,232,642 | +0.05(+0.07%) |
Jun 22, 2015 | 74.99 | 75.41 | 74.96 | 75.26 | 2,540,997 | +0.76(+1.02%) |
Jun 19, 2015 | 74.28 | 74.79 | 74.17 | 74.50 | 4,290,097 | -0.08(-0.11%) |
Jun 18, 2015 | 74.28 | 74.70 | 73.90 | 74.59 | 3,151,795 | +0.57(+0.77%) |
Jun 17, 2015 | 74.56 | 74.56 | 73.90 | 74.01 | 3,406,629 | -0.19(-0.26%) |
Jun 16, 2015 | 73.62 | 74.25 | 73.46 | 74.21 | 2,670,839 | +0.49(+0.66%) |
Jun 15, 2015 | 73.12 | 73.80 | 73.79 | 73.72 | 3,334,980 | -0.07(-0.09%) |
Jun 12, 2015 | 73.70 | 73.96 | 73.41 | 73.79 | 3,118,318 | -0.08(-0.10%) |
Jun 11, 2015 | 73.30 | 74.10 | 73.09 | 73.86 | 3,488,083 | +0.62(+0.84%) |
Jun 10, 2015 | 72.30 | 73.30 | 71.96 | 73.25 | 5,174,059 | +1.15(+1.59%) |
Jun 09, 2015 | 71.40 | 72.23 | 71.28 | 72.10 | 2,801,996 | +0.53(+0.74%) |
Jun 08, 2015 | 71.69 | 71.93 | 71.36 | 71.57 | 4,126,093 | +0.00(+0.00%) |
Jun 05, 2015 | 70.69 | 71.63 | 70.69 | 71.57 | 4,706,110 | +1.47(+2.10%) |
Jun 04, 2015 | 70.40 | 71.01 | 69.98 | 70.10 | 3,755,045 | -0.94(-1.32%) |
Jun 03, 2015 | 70.78 | 71.55 | 70.76 | 71.03 | 2,636,311 | +0.29(+0.42%) |
Jun 02, 2015 | 70.31 | 71.03 | 70.16 | 70.74 | 2,881,427 | +0.47(+0.67%) |
Jun 01, 2015 | 70.61 | 70.77 | 70.05 | 70.26 | 2,527,092 | -0.14(-0.20%) |
May 29, 2015 | 71.10 | 71.22 | 70.21 | 70.41 | 2,935,652 | -0.62(-0.88%) |
May 28, 2015 | 71.18 | 71.39 | 70.68 | 71.03 | 2,193,040 | -0.28(-0.39%) |
May 27, 2015 | 71.16 | 71.66 | 70.87 | 71.31 | 2,529,848 | +0.57(+0.81%) |
May 26, 2015 | 71.60 | 71.60 | 70.34 | 70.74 | 3,362,899 | -0.90(-1.26%) |
May 22, 2015 | 71.54 | 71.64 | 71.64 | 71.64 | 2,065,623 | -0.08(-0.11%) |
May 21, 2015 | 71.85 | 71.99 | 71.45 | 71.71 | 2,559,037 | -0.20(-0.28%) |
May 20, 2015 | 71.83 | 72.19 | 71.55 | 71.92 | 2,514,953 | -0.05(-0.07%) |
May 19, 2015 | 71.55 | 72.08 | 71.36 | 71.97 | 3,105,023 | +0.72(+1.01%) |
May 18, 2015 | 70.98 | 71.38 | 70.78 | 71.25 | 1,976,708 | +0.45(+0.63%) |
May 15, 2015 | 71.31 | 71.40 | 70.43 | 70.80 | 3,733,926 | -0.37(-0.52%) |
May 14, 2015 | 70.88 | 71.20 | 70.57 | 71.17 | 2,837,374 | +0.69(+0.98%) |
May 13, 2015 | 69.92 | 70.53 | 69.70 | 70.48 | 2,578,091 | +0.62(+0.89%) |
May 12, 2015 | 69.84 | 70.07 | 69.30 | 69.86 | 2,894,438 | -0.34(-0.48%) |
May 11, 2015 | 70.05 | 70.49 | 69.94 | 70.20 | 2,503,505 | +0.13(+0.18%) |
May 08, 2015 | 69.59 | 70.24 | 69.23 | 70.07 | 3,284,403 | +0.96(+1.39%) |
May 07, 2015 | 69.23 | 69.36 | 68.59 | 69.11 | 3,739,403 | -0.19(-0.27%) |
May 06, 2015 | 69.38 | 69.59 | 68.76 | 69.30 | 3,917,162 | +0.31(+0.45%) |
May 05, 2015 | 68.76 | 69.63 | 68.71 | 68.99 | 3,292,490 | +0.01(+0.01%) |
May 04, 2015 | 68.76 | 69.12 | 68.60 | 68.98 | 2,307,347 | +0.28(+0.40%) |