Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 68.68 | 68.87 | 68.01 | 68.08 | 287,720 | -0.22(-0.33%) |
Jul 30, 2015 | 67.95 | 68.52 | 67.49 | 68.30 | 367,255 | -0.11(-0.16%) |
Jul 29, 2015 | 66.88 | 68.42 | 66.41 | 68.41 | 582,439 | +1.40(+2.08%) |
Jul 28, 2015 | 65.97 | 67.02 | 65.70 | 67.01 | 589,139 | +1.11(+1.68%) |
Jul 27, 2015 | 66.13 | 66.13 | 65.48 | 65.90 | 475,200 | -0.76(-1.14%) |
Jul 24, 2015 | 68.17 | 68.26 | 66.65 | 66.66 | 427,680 | -1.66(-2.42%) |
Jul 23, 2015 | 67.55 | 69.01 | 67.55 | 68.32 | 671,268 | +0.39(+0.57%) |
Jul 22, 2015 | 68.05 | 68.36 | 67.76 | 67.93 | 462,570 | -0.31(-0.46%) |
Jul 21, 2015 | 68.97 | 69.14 | 68.11 | 68.25 | 411,062 | -0.89(-1.28%) |
Jul 20, 2015 | 69.09 | 69.34 | 68.92 | 69.13 | 300,105 | +0.17(+0.25%) |
Jul 17, 2015 | 69.27 | 69.30 | 68.77 | 68.96 | 297,559 | -0.37(-0.53%) |
Jul 16, 2015 | 70.05 | 70.19 | 69.23 | 69.33 | 315,239 | -0.16(-0.23%) |
Jul 15, 2015 | 70.14 | 70.22 | 69.38 | 69.49 | 394,655 | -0.68(-0.97%) |
Jul 14, 2015 | 69.87 | 70.50 | 69.66 | 70.17 | 277,778 | +0.42(+0.60%) |
Jul 13, 2015 | 69.51 | 69.91 | 69.15 | 69.75 | 381,854 | +0.91(+1.32%) |
Jul 10, 2015 | 69.87 | 69.92 | 68.79 | 68.84 | 390,355 | -0.43(-0.62%) |
Jul 09, 2015 | 69.90 | 70.02 | 69.23 | 69.27 | 361,882 | +0.21(+0.31%) |
Jul 08, 2015 | 69.81 | 70.02 | 68.87 | 69.06 | 465,650 | -1.20(-1.71%) |
Jul 07, 2015 | 69.80 | 70.30 | 69.10 | 70.26 | 469,804 | +0.40(+0.57%) |
Jul 06, 2015 | 69.86 | 70.40 | 69.56 | 69.86 | 286,338 | -0.70(-0.99%) |
Jul 02, 2015 | 70.95 | 70.55 | 70.55 | 70.55 | 249,175 | +0.06(+0.09%) |
Jul 01, 2015 | 70.77 | 70.89 | 69.89 | 70.49 | 452,650 | +0.42(+0.60%) |
Jun 30, 2015 | 70.34 | 70.51 | 69.82 | 70.07 | 697,438 | +0.42(+0.60%) |
Jun 29, 2015 | 70.42 | 70.62 | 69.60 | 69.65 | 620,265 | -1.30(-1.83%) |
Jun 26, 2015 | 70.64 | 71.21 | 70.51 | 70.96 | 497,465 | +0.45(+0.63%) |
Jun 25, 2015 | 70.91 | 70.92 | 70.18 | 70.51 | 327,401 | -0.32(-0.45%) |
Jun 24, 2015 | 71.16 | 71.38 | 69.94 | 70.83 | 196,315 | -0.51(-0.71%) |
Jun 23, 2015 | 71.23 | 71.41 | 71.12 | 71.34 | 158,738 | +0.10(+0.14%) |
Jun 22, 2015 | 71.58 | 71.61 | 71.00 | 71.24 | 284,490 | +0.24(+0.34%) |
Jun 19, 2015 | 71.38 | 71.44 | 70.96 | 71.00 | 643,245 | -0.30(-0.43%) |
Jun 18, 2015 | 70.85 | 71.62 | 70.58 | 71.30 | 284,674 | +0.55(+0.78%) |
Jun 17, 2015 | 70.87 | 71.17 | 70.33 | 70.75 | 359,724 | +0.20(+0.28%) |
Jun 16, 2015 | 70.11 | 70.65 | 69.90 | 70.55 | 229,874 | +0.21(+0.30%) |
Jun 15, 2015 | 70.49 | 70.87 | 69.86 | 70.34 | 269,939 | -0.78(-1.09%) |
Jun 12, 2015 | 71.15 | 71.21 | 70.66 | 71.12 | 298,698 | -0.21(-0.30%) |
Jun 11, 2015 | 70.60 | 71.35 | 70.60 | 71.33 | 498,405 | +1.04(+1.48%) |
Jun 10, 2015 | 69.87 | 70.41 | 69.50 | 70.29 | 313,258 | +0.93(+1.34%) |
Jun 09, 2015 | 69.43 | 69.99 | 69.32 | 69.36 | 417,517 | -0.10(-0.14%) |
Jun 08, 2015 | 69.47 | 69.95 | 69.22 | 69.46 | 325,780 | -0.34(-0.49%) |
Jun 05, 2015 | 68.99 | 69.85 | 68.49 | 69.80 | 350,452 | +0.69(+0.99%) |
Jun 04, 2015 | 69.29 | 69.29 | 68.86 | 69.11 | 309,442 | -0.60(-0.86%) |
Jun 03, 2015 | 69.28 | 70.02 | 69.01 | 69.71 | 166,405 | +0.73(+1.06%) |
Jun 02, 2015 | 68.80 | 69.42 | 68.55 | 68.98 | 280,106 | +0.11(+0.16%) |
Jun 01, 2015 | 69.15 | 69.32 | 68.37 | 68.87 | 265,625 | -0.03(-0.04%) |
May 29, 2015 | 69.31 | 69.64 | 68.66 | 68.90 | 332,162 | -0.48(-0.69%) |
May 28, 2015 | 69.65 | 69.91 | 69.03 | 69.38 | 258,343 | -0.39(-0.56%) |
May 27, 2015 | 69.40 | 69.88 | 69.02 | 69.77 | 265,124 | +0.64(+0.93%) |
May 26, 2015 | 69.97 | 69.97 | 69.01 | 69.13 | 413,500 | -1.26(-1.79%) |
May 22, 2015 | 70.55 | 70.39 | 70.39 | 70.39 | 207,010 | -0.23(-0.33%) |
May 21, 2015 | 70.01 | 70.76 | 70.01 | 70.62 | 207,918 | +0.50(+0.71%) |
May 20, 2015 | 69.78 | 70.20 | 69.23 | 70.12 | 342,931 | +0.39(+0.56%) |
May 19, 2015 | 69.96 | 70.14 | 69.31 | 69.73 | 266,628 | -0.19(-0.27%) |
May 18, 2015 | 69.50 | 69.96 | 69.32 | 69.91 | 241,686 | +0.22(+0.32%) |
May 15, 2015 | 70.24 | 70.24 | 69.45 | 69.69 | 222,231 | -0.43(-0.61%) |
May 14, 2015 | 69.56 | 70.22 | 69.40 | 70.12 | 283,427 | +1.03(+1.48%) |
May 13, 2015 | 68.32 | 69.23 | 68.32 | 69.09 | 310,093 | +0.83(+1.22%) |
May 12, 2015 | 68.01 | 68.44 | 67.62 | 68.26 | 392,954 | -0.02(-0.03%) |
May 11, 2015 | 68.11 | 68.43 | 67.83 | 68.28 | 282,171 | +0.07(+0.10%) |
May 08, 2015 | 68.22 | 68.59 | 68.07 | 68.21 | 337,432 | +0.64(+0.95%) |
May 07, 2015 | 67.56 | 67.80 | 67.27 | 67.57 | 313,787 | -0.24(-0.35%) |
May 06, 2015 | 67.27 | 67.85 | 66.93 | 67.81 | 476,079 | +0.71(+1.06%) |
May 05, 2015 | 67.29 | 68.10 | 66.87 | 67.09 | 354,829 | -0.26(-0.38%) |
May 04, 2015 | 67.08 | 67.67 | 67.07 | 67.35 | 246,726 | +0.29(+0.44%) |