Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 71.65 | 71.71 | 70.59 | 70.61 | 9,097,563 | -0.97(-1.36%) |
Jul 30, 2015 | 71.12 | 71.94 | 70.52 | 71.58 | 6,942,812 | +0.35(+0.49%) |
Jul 29, 2015 | 70.24 | 71.63 | 69.98 | 71.24 | 14,667,890 | +1.19(+1.70%) |
Jul 28, 2015 | 69.63 | 70.46 | 69.21 | 70.05 | 10,727,418 | +0.82(+1.19%) |
Jul 27, 2015 | 69.62 | 70.02 | 68.96 | 69.22 | 10,983,385 | -0.88(-1.26%) |
Jul 24, 2015 | 71.96 | 72.09 | 69.73 | 70.10 | 22,616,134 | +2.86(+4.25%) |
Jul 23, 2015 | 67.67 | 67.71 | 66.73 | 67.25 | 11,380,428 | -0.21(-0.31%) |
Jul 22, 2015 | 67.42 | 67.62 | 67.12 | 67.45 | 6,725,414 | -0.05(-0.07%) |
Jul 21, 2015 | 68.27 | 68.30 | 67.25 | 67.50 | 11,650,618 | -0.64(-0.94%) |
Jul 20, 2015 | 66.81 | 68.42 | 66.76 | 68.14 | 10,880,687 | +1.71(+2.57%) |
Jul 17, 2015 | 65.98 | 66.50 | 65.87 | 66.43 | 6,708,794 | +0.29(+0.44%) |
Jul 16, 2015 | 66.01 | 66.16 | 65.58 | 66.14 | 6,948,348 | +0.52(+0.79%) |
Jul 15, 2015 | 65.73 | 65.87 | 65.31 | 65.62 | 4,808,027 | -0.08(-0.11%) |
Jul 14, 2015 | 65.58 | 65.89 | 65.11 | 65.70 | 6,012,949 | +0.54(+0.83%) |
Jul 13, 2015 | 64.71 | 65.23 | 64.67 | 65.16 | 7,290,047 | +1.03(+1.61%) |
Jul 10, 2015 | 63.71 | 64.24 | 63.65 | 64.12 | 5,452,513 | +1.28(+2.04%) |
Jul 09, 2015 | 63.40 | 63.67 | 62.81 | 62.84 | 5,161,774 | +0.30(+0.48%) |
Jul 08, 2015 | 62.80 | 63.09 | 62.47 | 62.54 | 6,373,644 | -0.97(-1.53%) |
Jul 07, 2015 | 63.83 | 63.92 | 62.35 | 63.51 | 6,936,227 | -0.33(-0.51%) |
Jul 06, 2015 | 63.31 | 63.84 | 63.13 | 63.84 | 5,623,725 | -0.11(-0.18%) |
Jul 02, 2015 | 63.87 | 63.96 | 63.96 | 63.96 | 5,391,522 | +0.37(+0.57%) |
Jul 01, 2015 | 63.67 | 64.01 | 63.29 | 63.59 | 6,680,211 | +0.66(+1.04%) |
Jun 30, 2015 | 63.11 | 63.24 | 62.57 | 62.93 | 7,266,513 | +0.40(+0.64%) |
Jun 29, 2015 | 63.72 | 64.19 | 62.50 | 62.53 | 10,356,176 | -1.90(-2.95%) |
Jun 26, 2015 | 64.39 | 64.86 | 64.11 | 64.43 | 7,496,263 | +0.12(+0.19%) |
Jun 25, 2015 | 65.02 | 65.02 | 64.21 | 64.31 | 5,020,304 | -0.22(-0.35%) |
Jun 24, 2015 | 64.77 | 65.04 | 64.44 | 64.54 | 4,983,231 | -0.52(-0.81%) |
Jun 23, 2015 | 64.76 | 65.22 | 64.75 | 65.06 | 4,148,896 | +0.31(+0.48%) |
Jun 22, 2015 | 64.97 | 65.08 | 64.57 | 64.75 | 5,880,978 | +0.37(+0.58%) |
Jun 19, 2015 | 64.92 | 64.98 | 64.18 | 64.38 | 9,313,595 | -0.76(-1.17%) |
Jun 18, 2015 | 64.57 | 65.45 | 64.56 | 65.14 | 8,105,615 | +0.70(+1.09%) |
Jun 17, 2015 | 64.77 | 65.05 | 64.21 | 64.43 | 8,342,074 | -0.24(-0.38%) |
Jun 16, 2015 | 64.15 | 64.83 | 64.00 | 64.68 | 6,335,022 | +0.41(+0.64%) |
Jun 15, 2015 | 64.41 | 64.66 | 63.89 | 64.26 | 6,396,749 | -0.71(-1.10%) |
Jun 12, 2015 | 65.07 | 65.36 | 64.69 | 64.98 | 5,229,063 | -0.29(-0.45%) |
Jun 11, 2015 | 65.32 | 65.62 | 65.06 | 65.27 | 5,589,693 | +0.01(+0.01%) |
Jun 10, 2015 | 63.94 | 65.30 | 63.83 | 65.26 | 7,263,539 | +1.57(+2.47%) |
Jun 09, 2015 | 63.42 | 63.81 | 63.29 | 63.68 | 4,737,111 | +0.25(+0.40%) |
Jun 08, 2015 | 63.91 | 64.00 | 63.37 | 63.43 | 5,190,014 | -0.65(-1.01%) |
Jun 05, 2015 | 64.00 | 64.39 | 63.76 | 64.08 | 4,708,700 | +0.15(+0.23%) |
Jun 04, 2015 | 64.32 | 64.80 | 63.75 | 63.93 | 6,892,354 | -0.69(-1.07%) |
Jun 03, 2015 | 64.91 | 65.14 | 64.56 | 64.62 | 5,235,140 | -0.08(-0.13%) |
Jun 02, 2015 | 64.41 | 65.10 | 63.74 | 64.71 | 4,756,680 | -0.07(-0.10%) |
Jun 01, 2015 | 64.79 | 65.09 | 64.13 | 64.77 | 6,732,071 | +0.40(+0.63%) |
May 29, 2015 | 64.98 | 65.23 | 64.21 | 64.37 | 7,125,522 | -0.82(-1.27%) |
May 28, 2015 | 65.12 | 65.40 | 64.48 | 65.19 | 4,155,894 | +0.07(+0.10%) |
May 27, 2015 | 64.53 | 65.36 | 64.26 | 65.13 | 7,538,127 | +0.89(+1.39%) |
May 26, 2015 | 64.96 | 65.14 | 64.02 | 64.24 | 6,644,919 | -1.01(-1.55%) |
May 22, 2015 | 64.95 | 65.25 | 65.25 | 65.25 | 4,813,958 | +0.23(+0.36%) |
May 21, 2015 | 65.18 | 65.48 | 64.93 | 65.01 | 6,917,948 | -0.38(-0.59%) |
May 20, 2015 | 65.84 | 65.90 | 65.12 | 65.40 | 5,196,222 | -0.36(-0.54%) |
May 19, 2015 | 65.74 | 66.13 | 65.60 | 65.75 | 4,642,391 | +0.15(+0.23%) |
May 18, 2015 | 65.36 | 65.83 | 64.79 | 65.60 | 5,927,063 | +0.40(+0.62%) |
May 15, 2015 | 65.70 | 66.25 | 64.96 | 65.20 | 7,598,081 | -0.40(-0.61%) |
May 14, 2015 | 64.63 | 65.63 | 64.53 | 65.60 | 6,925,558 | +1.27(+1.97%) |
May 13, 2015 | 64.43 | 64.56 | 63.91 | 64.34 | 5,473,989 | +0.08(+0.12%) |
May 12, 2015 | 64.13 | 64.55 | 63.61 | 64.26 | 7,950,333 | -0.31(-0.48%) |
May 11, 2015 | 64.84 | 65.19 | 64.65 | 64.57 | 11,755,861 | -0.42(-0.65%) |
May 08, 2015 | 62.81 | 65.64 | 62.69 | 64.99 | 19,623,274 | +2.70(+4.34%) |
May 07, 2015 | 61.35 | 62.48 | 61.32 | 62.29 | 7,118,964 | +0.85(+1.39%) |
May 06, 2015 | 61.89 | 62.36 | 61.03 | 61.44 | 7,571,985 | -0.27(-0.44%) |
May 05, 2015 | 61.53 | 62.11 | 61.37 | 61.71 | 8,657,573 | +0.36(+0.58%) |
May 04, 2015 | 61.79 | 61.88 | 61.25 | 61.35 | 7,937,752 | -0.18(-0.29%) |