Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 70.75 | 72.97 | 70.70 | 72.14 | 5,828,862 | +5.71(+8.59%) |
Jul 30, 2015 | 67.03 | 67.12 | 65.83 | 66.43 | 3,449,187 | -0.94(-1.39%) |
Jul 29, 2015 | 66.66 | 67.51 | 66.43 | 67.37 | 1,939,708 | +0.97(+1.46%) |
Jul 28, 2015 | 66.02 | 66.76 | 65.62 | 66.40 | 1,454,244 | +0.81(+1.24%) |
Jul 27, 2015 | 66.10 | 66.31 | 65.27 | 65.59 | 1,252,484 | -0.73(-1.10%) |
Jul 24, 2015 | 66.78 | 66.86 | 65.89 | 66.32 | 1,766,018 | -0.46(-0.69%) |
Jul 23, 2015 | 68.32 | 68.39 | 66.46 | 66.78 | 1,698,683 | -1.39(-2.04%) |
Jul 22, 2015 | 68.02 | 68.43 | 67.41 | 68.17 | 1,491,350 | +0.24(+0.35%) |
Jul 21, 2015 | 68.62 | 68.75 | 67.42 | 67.93 | 1,600,645 | -0.12(-0.18%) |
Jul 20, 2015 | 67.73 | 68.42 | 67.73 | 68.05 | 1,572,578 | +0.38(+0.56%) |
Jul 17, 2015 | 68.17 | 68.47 | 67.39 | 67.67 | 1,627,341 | -0.54(-0.79%) |
Jul 16, 2015 | 67.81 | 68.30 | 67.23 | 68.21 | 1,826,245 | +1.09(+1.63%) |
Jul 15, 2015 | 66.97 | 67.77 | 66.67 | 67.12 | 1,874,947 | -0.02(-0.04%) |
Jul 14, 2015 | 66.80 | 67.62 | 66.62 | 67.14 | 1,613,760 | +0.39(+0.58%) |
Jul 13, 2015 | 66.77 | 67.04 | 66.01 | 66.76 | 2,292,220 | +0.59(+0.89%) |
Jul 10, 2015 | 64.00 | 66.39 | 63.91 | 66.17 | 3,003,586 | +3.13(+4.97%) |
Jul 09, 2015 | 63.97 | 64.15 | 62.93 | 63.04 | 1,316,447 | +0.03(+0.05%) |
Jul 08, 2015 | 63.32 | 63.78 | 62.90 | 63.01 | 2,340,281 | -1.23(-1.91%) |
Jul 07, 2015 | 62.98 | 64.31 | 62.42 | 64.23 | 2,735,717 | +1.28(+2.04%) |
Jul 06, 2015 | 62.83 | 64.00 | 62.56 | 62.95 | 2,260,188 | -0.31(-0.48%) |
Jul 02, 2015 | 63.61 | 63.25 | 63.25 | 63.25 | 1,648,470 | -0.18(-0.28%) |
Jul 01, 2015 | 64.20 | 64.61 | 62.80 | 63.43 | 2,735,116 | +0.25(+0.39%) |
Jun 30, 2015 | 62.52 | 63.65 | 62.32 | 63.18 | 2,742,723 | +1.43(+2.31%) |
Jun 29, 2015 | 63.40 | 63.81 | 61.67 | 61.75 | 2,117,060 | -2.32(-3.62%) |
Jun 26, 2015 | 64.47 | 64.97 | 64.02 | 64.07 | 1,684,398 | -0.12(-0.19%) |
Jun 25, 2015 | 64.69 | 65.00 | 64.05 | 64.19 | 1,858,265 | +0.02(+0.02%) |
Jun 24, 2015 | 65.00 | 65.52 | 64.15 | 64.18 | 2,718,068 | -0.46(-0.71%) |
Jun 23, 2015 | 65.42 | 65.63 | 64.07 | 64.64 | 2,344,883 | -0.71(-1.08%) |
Jun 22, 2015 | 65.06 | 65.70 | 64.47 | 65.34 | 2,585,340 | +1.27(+1.98%) |
Jun 19, 2015 | 63.60 | 64.39 | 63.58 | 64.07 | 4,882,920 | +0.14(+0.23%) |
Jun 18, 2015 | 62.00 | 64.12 | 62.00 | 63.93 | 2,557,634 | +2.09(+3.38%) |
Jun 17, 2015 | 61.85 | 62.13 | 61.46 | 61.84 | 2,203,676 | -0.02(-0.04%) |
Jun 16, 2015 | 61.33 | 62.00 | 61.21 | 61.87 | 1,438,051 | +0.33(+0.54%) |
Jun 15, 2015 | 60.96 | 61.69 | 60.63 | 61.54 | 1,800,717 | -0.13(-0.21%) |
Jun 12, 2015 | 61.91 | 62.22 | 61.54 | 61.66 | 1,430,960 | -0.67(-1.07%) |
Jun 11, 2015 | 61.89 | 62.40 | 61.62 | 62.33 | 1,999,594 | +0.80(+1.30%) |
Jun 10, 2015 | 61.91 | 62.62 | 61.30 | 61.53 | 3,167,153 | -0.79(-1.28%) |
Jun 09, 2015 | 62.20 | 62.42 | 61.51 | 62.32 | 2,207,925 | -0.46(-0.73%) |
Jun 08, 2015 | 63.11 | 63.37 | 62.64 | 62.78 | 1,952,041 | -0.47(-0.74%) |
Jun 05, 2015 | 62.23 | 63.52 | 62.02 | 63.25 | 1,897,310 | +0.48(+0.77%) |
Jun 04, 2015 | 62.97 | 63.95 | 62.43 | 62.76 | 2,380,530 | -0.51(-0.80%) |
Jun 03, 2015 | 62.07 | 63.35 | 62.03 | 63.27 | 3,467,983 | +1.24(+1.99%) |
Jun 02, 2015 | 60.85 | 62.52 | 60.80 | 62.03 | 2,768,927 | +0.88(+1.44%) |
Jun 01, 2015 | 60.62 | 61.36 | 60.55 | 61.15 | 2,358,019 | +0.14(+0.24%) |
May 29, 2015 | 60.46 | 61.62 | 60.44 | 61.01 | 3,175,342 | -0.27(-0.45%) |
May 28, 2015 | 61.73 | 61.98 | 60.66 | 61.28 | 2,255,811 | -0.92(-1.48%) |
May 27, 2015 | 61.26 | 62.42 | 61.10 | 62.20 | 2,674,924 | +1.32(+2.18%) |
May 26, 2015 | 60.95 | 61.29 | 60.53 | 60.88 | 2,452,845 | -0.32(-0.52%) |
May 22, 2015 | 61.02 | 61.20 | 61.20 | 61.20 | 1,786,964 | +0.23(+0.38%) |
May 21, 2015 | 61.10 | 61.46 | 60.60 | 60.97 | 2,050,775 | -0.46(-0.74%) |
May 20, 2015 | 61.51 | 62.48 | 61.31 | 61.42 | 2,345,090 | -0.48(-0.78%) |
May 19, 2015 | 62.03 | 62.47 | 61.44 | 61.91 | 3,336,655 | +1.11(+1.82%) |
May 18, 2015 | 59.73 | 60.93 | 59.63 | 60.80 | 2,242,099 | +0.79(+1.32%) |
May 15, 2015 | 59.80 | 60.50 | 59.50 | 60.00 | 2,944,033 | +2.25(+3.89%) |
May 14, 2015 | 56.19 | 57.84 | 56.08 | 57.75 | 4,000,815 | +2.12(+3.81%) |
May 13, 2015 | 56.16 | 56.33 | 55.51 | 55.64 | 1,578,491 | -0.52(-0.93%) |
May 12, 2015 | 56.08 | 56.56 | 55.43 | 56.16 | 2,372,088 | -0.13(-0.23%) |
May 11, 2015 | 56.44 | 57.55 | 56.14 | 56.29 | 4,788,143 | +0.09(+0.15%) |
May 08, 2015 | 54.97 | 56.35 | 54.85 | 56.20 | 6,664,101 | +2.92(+5.47%) |
May 07, 2015 | 52.25 | 53.68 | 52.19 | 53.29 | 4,579,406 | +1.39(+2.68%) |
May 06, 2015 | 52.04 | 52.10 | 51.13 | 51.90 | 3,579,807 | +0.16(+0.31%) |
May 05, 2015 | 52.79 | 53.00 | 51.63 | 51.73 | 2,714,077 | -1.19(-2.26%) |
May 04, 2015 | 53.29 | 53.82 | 52.63 | 52.93 | 2,568,790 | +0.22(+0.43%) |