Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 71.67 | 71.73 | 70.61 | 70.63 | 9,094,541 | -0.98(-1.36%) |
Jul 30, 2015 | 71.15 | 71.96 | 70.54 | 71.61 | 6,940,506 | +0.35(+0.49%) |
Jul 29, 2015 | 70.27 | 71.65 | 70.00 | 71.26 | 14,663,018 | +1.19(+1.70%) |
Jul 28, 2015 | 69.66 | 70.48 | 69.24 | 70.07 | 10,723,855 | +0.82(+1.19%) |
Jul 27, 2015 | 69.64 | 70.04 | 68.98 | 69.25 | 10,979,737 | -0.88(-1.26%) |
Jul 24, 2015 | 71.98 | 72.11 | 69.75 | 70.13 | 22,608,622 | +2.86(+4.25%) |
Jul 23, 2015 | 67.69 | 67.74 | 66.75 | 67.27 | 11,376,648 | -0.21(-0.31%) |
Jul 22, 2015 | 67.45 | 67.64 | 67.15 | 67.47 | 6,723,181 | -0.05(-0.07%) |
Jul 21, 2015 | 68.29 | 68.33 | 67.28 | 67.52 | 11,646,748 | -0.64(-0.94%) |
Jul 20, 2015 | 66.84 | 68.44 | 66.78 | 68.16 | 10,877,074 | +1.71(+2.57%) |
Jul 17, 2015 | 66.00 | 66.53 | 65.89 | 66.45 | 6,706,566 | +0.29(+0.44%) |
Jul 16, 2015 | 66.03 | 66.18 | 65.60 | 66.16 | 6,946,040 | +0.52(+0.79%) |
Jul 15, 2015 | 65.75 | 65.89 | 65.34 | 65.65 | 4,806,430 | -0.08(-0.11%) |
Jul 14, 2015 | 65.60 | 65.91 | 65.13 | 65.72 | 6,010,952 | +0.54(+0.83%) |
Jul 13, 2015 | 64.74 | 65.25 | 64.69 | 65.18 | 7,287,626 | +1.03(+1.61%) |
Jul 10, 2015 | 63.73 | 64.26 | 63.67 | 64.15 | 5,450,702 | +1.28(+2.04%) |
Jul 09, 2015 | 63.42 | 63.70 | 62.83 | 62.86 | 5,160,059 | +0.30(+0.48%) |
Jul 08, 2015 | 62.82 | 63.11 | 62.49 | 62.56 | 6,371,528 | -0.98(-1.53%) |
Jul 07, 2015 | 63.85 | 63.94 | 62.37 | 63.54 | 6,933,923 | -0.33(-0.51%) |
Jul 06, 2015 | 63.33 | 63.86 | 63.15 | 63.86 | 5,621,857 | -0.11(-0.18%) |
Jul 02, 2015 | 63.89 | 63.98 | 63.98 | 63.98 | 5,389,731 | +0.37(+0.57%) |
Jul 01, 2015 | 63.70 | 64.03 | 63.31 | 63.61 | 6,677,992 | +0.66(+1.04%) |
Jun 30, 2015 | 63.13 | 63.26 | 62.59 | 62.95 | 7,264,099 | +0.40(+0.64%) |
Jun 29, 2015 | 63.74 | 64.21 | 62.52 | 62.55 | 10,352,737 | -1.90(-2.95%) |
Jun 26, 2015 | 64.41 | 64.89 | 64.14 | 64.45 | 7,493,774 | +0.12(+0.19%) |
Jun 25, 2015 | 65.05 | 65.05 | 64.23 | 64.33 | 5,018,637 | -0.23(-0.35%) |
Jun 24, 2015 | 64.79 | 65.06 | 64.46 | 64.56 | 4,981,576 | -0.52(-0.81%) |
Jun 23, 2015 | 64.78 | 65.24 | 64.77 | 65.08 | 4,147,518 | +0.31(+0.48%) |
Jun 22, 2015 | 64.99 | 65.10 | 64.60 | 64.77 | 5,879,025 | +0.38(+0.58%) |
Jun 19, 2015 | 64.94 | 65.00 | 64.20 | 64.40 | 9,310,502 | -0.76(-1.17%) |
Jun 18, 2015 | 64.60 | 65.48 | 64.58 | 65.16 | 8,102,923 | +0.70(+1.09%) |
Jun 17, 2015 | 64.79 | 65.07 | 64.23 | 64.45 | 8,339,303 | -0.24(-0.38%) |
Jun 16, 2015 | 64.17 | 64.85 | 64.02 | 64.70 | 6,332,918 | +0.41(+0.64%) |
Jun 15, 2015 | 64.43 | 64.68 | 63.91 | 64.29 | 6,394,625 | -0.71(-1.10%) |
Jun 12, 2015 | 65.09 | 65.38 | 64.71 | 65.00 | 5,227,326 | -0.29(-0.45%) |
Jun 11, 2015 | 65.35 | 65.65 | 65.08 | 65.29 | 5,587,836 | +0.01(+0.01%) |
Jun 10, 2015 | 63.96 | 65.32 | 63.85 | 65.28 | 7,261,127 | +1.58(+2.47%) |
Jun 09, 2015 | 63.44 | 63.84 | 63.31 | 63.70 | 4,735,538 | +0.25(+0.40%) |
Jun 08, 2015 | 63.93 | 64.02 | 63.40 | 63.45 | 5,188,290 | -0.65(-1.01%) |
Jun 05, 2015 | 64.02 | 64.41 | 63.78 | 64.10 | 4,707,136 | +0.15(+0.23%) |
Jun 04, 2015 | 64.34 | 64.83 | 63.77 | 63.95 | 6,890,065 | -0.69(-1.07%) |
Jun 03, 2015 | 64.93 | 65.16 | 64.59 | 64.64 | 5,233,401 | -0.08(-0.13%) |
Jun 02, 2015 | 64.44 | 65.12 | 63.76 | 64.73 | 4,755,100 | -0.07(-0.10%) |
Jun 01, 2015 | 64.81 | 65.11 | 64.15 | 64.79 | 6,729,835 | +0.40(+0.63%) |
May 29, 2015 | 65.00 | 65.25 | 64.23 | 64.39 | 7,123,156 | -0.83(-1.27%) |
May 28, 2015 | 65.14 | 65.42 | 64.50 | 65.21 | 4,154,514 | +0.07(+0.10%) |
May 27, 2015 | 64.55 | 65.38 | 64.29 | 65.15 | 7,535,623 | +0.89(+1.39%) |
May 26, 2015 | 64.98 | 65.16 | 64.04 | 64.26 | 6,642,712 | -1.01(-1.55%) |
May 22, 2015 | 64.97 | 65.27 | 65.27 | 65.27 | 4,812,359 | +0.23(+0.36%) |
May 21, 2015 | 65.20 | 65.50 | 64.95 | 65.04 | 6,915,651 | -0.38(-0.59%) |
May 20, 2015 | 65.86 | 65.93 | 65.14 | 65.42 | 5,194,496 | -0.36(-0.54%) |
May 19, 2015 | 65.76 | 66.15 | 65.63 | 65.78 | 4,640,849 | +0.15(+0.23%) |
May 18, 2015 | 65.38 | 65.85 | 64.81 | 65.63 | 5,925,094 | +0.40(+0.62%) |
May 15, 2015 | 65.72 | 66.27 | 64.98 | 65.22 | 7,595,558 | -0.40(-0.61%) |
May 14, 2015 | 64.65 | 65.65 | 64.55 | 65.63 | 6,923,258 | +1.27(+1.97%) |
May 13, 2015 | 64.45 | 64.58 | 63.93 | 64.36 | 5,472,171 | +0.08(+0.12%) |
May 12, 2015 | 64.16 | 64.58 | 63.63 | 64.29 | 7,947,693 | -0.31(-0.48%) |
May 11, 2015 | 64.86 | 65.21 | 64.67 | 64.59 | 11,751,957 | -0.42(-0.65%) |
May 08, 2015 | 62.84 | 65.66 | 62.71 | 65.02 | 19,616,758 | +2.70(+4.34%) |
May 07, 2015 | 61.38 | 62.50 | 61.34 | 62.31 | 7,116,600 | +0.85(+1.39%) |
May 06, 2015 | 61.91 | 62.38 | 61.05 | 61.46 | 7,569,471 | -0.27(-0.44%) |
May 05, 2015 | 61.55 | 62.13 | 61.39 | 61.73 | 8,654,698 | +0.36(+0.58%) |
May 04, 2015 | 61.82 | 61.90 | 61.27 | 61.38 | 7,935,116 | -0.18(-0.29%) |