Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.86 | 63.02 | 60.45 | 60.77 | 27,753,972 | -3.13(-4.89%) |
Jul 30, 2015 | 64.19 | 64.44 | 63.71 | 63.90 | 9,369,054 | -0.15(-0.24%) |
Jul 29, 2015 | 63.18 | 64.15 | 62.81 | 64.05 | 14,298,799 | +0.58(+0.92%) |
Jul 28, 2015 | 61.44 | 63.67 | 61.43 | 63.47 | 16,795,316 | +2.24(+3.66%) |
Jul 27, 2015 | 61.72 | 61.88 | 60.95 | 61.23 | 15,057,330 | -1.00(-1.61%) |
Jul 24, 2015 | 63.73 | 63.73 | 62.06 | 62.23 | 16,245,321 | -1.61(-2.52%) |
Jul 23, 2015 | 64.27 | 64.61 | 63.67 | 63.84 | 10,716,066 | -0.39(-0.61%) |
Jul 22, 2015 | 64.23 | 64.79 | 64.08 | 64.23 | 13,579,704 | -0.27(-0.42%) |
Jul 21, 2015 | 63.88 | 64.66 | 63.88 | 64.50 | 10,253,068 | +0.66(+1.03%) |
Jul 20, 2015 | 64.08 | 64.22 | 63.60 | 63.84 | 8,761,447 | -0.14(-0.23%) |
Jul 17, 2015 | 64.72 | 64.83 | 63.81 | 63.98 | 11,958,867 | -0.91(-1.41%) |
Jul 16, 2015 | 64.76 | 65.07 | 64.50 | 64.90 | 9,350,544 | +0.16(+0.25%) |
Jul 15, 2015 | 65.28 | 65.73 | 64.49 | 64.73 | 9,446,904 | -0.90(-1.37%) |
Jul 14, 2015 | 64.84 | 65.80 | 64.83 | 65.63 | 7,597,525 | +0.65(+1.00%) |
Jul 13, 2015 | 64.78 | 65.18 | 64.67 | 64.98 | 7,334,795 | +0.13(+0.20%) |
Jul 10, 2015 | 64.93 | 65.22 | 64.61 | 64.85 | 8,199,378 | +0.43(+0.67%) |
Jul 09, 2015 | 65.18 | 65.40 | 64.40 | 64.41 | 11,514,045 | +0.15(+0.24%) |
Jul 08, 2015 | 64.97 | 65.31 | 64.06 | 64.26 | 11,237,745 | -1.17(-1.79%) |
Jul 07, 2015 | 64.85 | 65.58 | 64.22 | 65.44 | 17,138,244 | +0.34(+0.53%) |
Jul 06, 2015 | 65.29 | 65.64 | 64.90 | 65.09 | 12,143,592 | -0.76(-1.15%) |
Jul 02, 2015 | 66.19 | 65.85 | 65.85 | 65.85 | 9,345,432 | -0.15(-0.23%) |
Jul 01, 2015 | 66.15 | 66.37 | 65.63 | 66.00 | 10,620,850 | -0.26(-0.39%) |
Jun 30, 2015 | 66.94 | 67.08 | 66.09 | 66.26 | 14,449,848 | -0.15(-0.23%) |
Jun 29, 2015 | 66.97 | 67.29 | 66.35 | 66.41 | 12,759,235 | -1.31(-1.94%) |
Jun 26, 2015 | 67.48 | 67.79 | 67.18 | 67.73 | 14,581,403 | +0.18(+0.26%) |
Jun 25, 2015 | 68.31 | 68.45 | 67.51 | 67.55 | 8,821,227 | -0.64(-0.94%) |
Jun 24, 2015 | 68.67 | 69.15 | 68.19 | 68.19 | 10,849,040 | -0.56(-0.82%) |
Jun 23, 2015 | 68.66 | 68.98 | 68.37 | 68.75 | 8,295,277 | -0.14(-0.20%) |
Jun 22, 2015 | 68.57 | 68.94 | 68.25 | 68.89 | 9,340,588 | +0.56(+0.82%) |
Jun 19, 2015 | 68.49 | 68.80 | 68.32 | 68.32 | 15,304,266 | -0.54(-0.78%) |
Jun 18, 2015 | 68.87 | 69.31 | 68.79 | 68.86 | 10,435,127 | +0.34(+0.49%) |
Jun 17, 2015 | 69.26 | 69.49 | 68.36 | 68.52 | 11,980,213 | -0.19(-0.28%) |
Jun 16, 2015 | 68.14 | 68.99 | 67.87 | 68.71 | 12,758,894 | +0.52(+0.76%) |
Jun 15, 2015 | 68.31 | 68.63 | 68.10 | 68.20 | 8,994,203 | -0.40(-0.58%) |
Jun 12, 2015 | 69.04 | 69.16 | 68.44 | 68.60 | 9,427,615 | -0.86(-1.24%) |
Jun 11, 2015 | 69.97 | 70.20 | 69.33 | 69.46 | 8,127,997 | -0.49(-0.70%) |
Jun 10, 2015 | 70.42 | 70.42 | 69.73 | 69.94 | 11,045,650 | +0.97(+1.40%) |
Jun 09, 2015 | 69.17 | 69.55 | 68.84 | 68.98 | 10,419,667 | +0.00(+0.00%) |
Jun 08, 2015 | 69.57 | 69.64 | 68.65 | 68.98 | 11,953,052 | -0.80(-1.15%) |
Jun 05, 2015 | 69.50 | 70.82 | 69.38 | 69.78 | 8,853,090 | +0.14(+0.20%) |
Jun 04, 2015 | 69.99 | 70.31 | 69.36 | 69.64 | 10,039,502 | -0.54(-0.76%) |
Jun 03, 2015 | 70.34 | 71.01 | 70.14 | 70.18 | 7,533,665 | -0.28(-0.40%) |
Jun 02, 2015 | 70.51 | 70.82 | 70.14 | 70.46 | 7,337,618 | -0.03(-0.05%) |
Jun 01, 2015 | 71.07 | 71.09 | 70.40 | 70.49 | 7,879,401 | -0.25(-0.36%) |
May 29, 2015 | 70.84 | 71.14 | 70.52 | 70.75 | 9,715,624 | -0.16(-0.23%) |
May 28, 2015 | 70.72 | 71.04 | 70.32 | 70.91 | 7,424,873 | +0.09(+0.13%) |
May 27, 2015 | 70.89 | 71.28 | 70.57 | 70.82 | 8,526,127 | -0.12(-0.17%) |
May 26, 2015 | 71.59 | 71.74 | 70.70 | 70.95 | 11,656,948 | -1.10(-1.53%) |
May 22, 2015 | 72.18 | 72.05 | 72.05 | 72.05 | 6,867,671 | -0.41(-0.57%) |
May 21, 2015 | 72.79 | 72.99 | 72.33 | 72.46 | 9,534,960 | +0.16(+0.23%) |
May 20, 2015 | 72.41 | 72.74 | 71.96 | 72.29 | 9,494,000 | +0.16(+0.22%) |
May 19, 2015 | 72.84 | 73.02 | 72.12 | 72.14 | 11,541,104 | -1.12(-1.53%) |
May 18, 2015 | 73.84 | 73.85 | 73.21 | 73.25 | 9,303,791 | -0.95(-1.28%) |
May 15, 2015 | 73.64 | 74.41 | 73.45 | 74.20 | 8,213,468 | +0.45(+0.61%) |
May 14, 2015 | 73.46 | 74.33 | 73.46 | 73.76 | 14,337,821 | +0.51(+0.70%) |
May 13, 2015 | 73.44 | 73.77 | 72.97 | 73.25 | 8,112,794 | +0.10(+0.13%) |
May 12, 2015 | 73.07 | 73.45 | 72.84 | 73.15 | 7,378,073 | +0.14(+0.19%) |
May 11, 2015 | 73.89 | 73.92 | 72.97 | 73.01 | 8,827,496 | -0.88(-1.19%) |
May 08, 2015 | 73.65 | 73.99 | 73.04 | 73.89 | 10,408,642 | +0.73(+1.00%) |
May 07, 2015 | 73.24 | 73.59 | 72.56 | 73.16 | 8,516,624 | -0.26(-0.35%) |
May 06, 2015 | 74.29 | 74.49 | 72.97 | 73.42 | 8,557,798 | -0.03(-0.05%) |
May 05, 2015 | 74.29 | 74.76 | 73.45 | 73.45 | 9,503,319 | -0.22(-0.30%) |
May 04, 2015 | 74.39 | 74.41 | 73.44 | 73.67 | 11,262,973 | -0.49(-0.66%) |