Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 68.03 | 68.04 | 67.75 | 67.82 | 557,460 | -0.01(-0.01%) |
Jul 30, 2015 | 67.57 | 67.90 | 67.43 | 67.83 | 886,048 | +0.00(+0.00%) |
Jul 29, 2015 | 67.19 | 67.91 | 67.19 | 67.83 | 672,453 | +0.66(+0.98%) |
Jul 28, 2015 | 66.66 | 67.25 | 66.45 | 67.17 | 882,562 | +0.76(+1.15%) |
Jul 27, 2015 | 66.48 | 66.57 | 66.27 | 66.41 | 1,067,970 | -0.35(-0.53%) |
Jul 24, 2015 | 67.28 | 67.29 | 66.68 | 66.76 | 888,505 | -0.52(-0.77%) |
Jul 23, 2015 | 67.53 | 67.63 | 67.14 | 67.28 | 807,754 | -0.31(-0.46%) |
Jul 22, 2015 | 67.54 | 67.85 | 67.45 | 67.59 | 544,320 | -0.15(-0.22%) |
Jul 21, 2015 | 68.07 | 68.17 | 67.58 | 67.74 | 566,387 | -0.55(-0.80%) |
Jul 20, 2015 | 68.31 | 68.41 | 68.16 | 68.29 | 462,755 | +0.07(+0.10%) |
Jul 17, 2015 | 68.29 | 68.40 | 68.11 | 68.23 | 502,919 | -0.27(-0.39%) |
Jul 16, 2015 | 68.30 | 68.51 | 68.29 | 68.50 | 740,755 | +0.39(+0.57%) |
Jul 15, 2015 | 68.20 | 68.26 | 67.99 | 68.11 | 535,166 | -0.13(-0.19%) |
Jul 14, 2015 | 68.04 | 68.32 | 68.01 | 68.23 | 784,514 | +0.16(+0.24%) |
Jul 13, 2015 | 67.83 | 68.13 | 67.82 | 68.07 | 588,453 | +0.70(+1.04%) |
Jul 10, 2015 | 67.27 | 67.52 | 67.14 | 67.37 | 974,911 | +0.72(+1.08%) |
Jul 09, 2015 | 67.17 | 67.42 | 66.65 | 66.65 | 630,682 | +0.14(+0.22%) |
Jul 08, 2015 | 66.93 | 67.11 | 66.44 | 66.51 | 743,729 | -0.93(-1.38%) |
Jul 07, 2015 | 66.89 | 67.49 | 66.21 | 67.44 | 1,068,352 | +0.63(+0.94%) |
Jul 06, 2015 | 66.54 | 67.12 | 66.46 | 66.81 | 903,421 | -0.17(-0.25%) |
Jul 02, 2015 | 66.98 | 66.98 | 66.98 | 0 | -0.05(-0.08%) | |
Jul 01, 2015 | 67.04 | 67.17 | 66.72 | 67.03 | 707,493 | +0.65(+0.98%) |
Jun 30, 2015 | 66.90 | 66.91 | 66.25 | 66.38 | 931,554 | +0.01(+0.01%) |
Jun 29, 2015 | 67.14 | 67.41 | 66.33 | 66.38 | 1,114,102 | -1.28(-1.90%) |
Jun 26, 2015 | 67.64 | 67.93 | 67.52 | 67.66 | 594,704 | +0.09(+0.14%) |
Jun 25, 2015 | 68.05 | 68.07 | 67.56 | 67.56 | 561,412 | -0.28(-0.41%) |
Jun 24, 2015 | 68.34 | 68.35 | 67.84 | 67.84 | 646,707 | -0.60(-0.87%) |
Jun 23, 2015 | 68.56 | 68.68 | 68.30 | 68.44 | 516,118 | -0.11(-0.16%) |
Jun 22, 2015 | 68.64 | 68.82 | 68.51 | 68.55 | 665,104 | +0.28(+0.41%) |
Jun 19, 2015 | 68.51 | 68.62 | 68.26 | 68.27 | 531,705 | -0.31(-0.45%) |
Jun 18, 2015 | 67.99 | 68.81 | 67.99 | 68.58 | 695,080 | +0.76(+1.11%) |
Jun 17, 2015 | 67.72 | 67.98 | 67.35 | 67.83 | 853,519 | +0.18(+0.27%) |
Jun 16, 2015 | 67.21 | 67.68 | 67.17 | 67.64 | 707,239 | +0.43(+0.64%) |
Jun 15, 2015 | 67.29 | 67.35 | 66.92 | 67.21 | 787,668 | -0.48(-0.71%) |
Jun 12, 2015 | 67.89 | 67.94 | 67.61 | 67.69 | 810,272 | -0.45(-0.67%) |
Jun 11, 2015 | 68.04 | 68.24 | 68.01 | 68.14 | 661,732 | +0.26(+0.38%) |
Jun 10, 2015 | 67.34 | 68.04 | 67.34 | 67.88 | 687,129 | +0.81(+1.22%) |
Jun 09, 2015 | 67.10 | 67.27 | 66.92 | 67.07 | 619,443 | +0.03(+0.05%) |
Jun 08, 2015 | 67.41 | 67.42 | 67.04 | 67.04 | 680,353 | -0.36(-0.54%) |
Jun 05, 2015 | 67.61 | 67.64 | 67.23 | 67.40 | 611,431 | -0.29(-0.42%) |
Jun 04, 2015 | 68.10 | 68.30 | 67.60 | 67.68 | 664,443 | -0.66(-0.97%) |
Jun 03, 2015 | 68.25 | 68.61 | 68.18 | 68.35 | 881,725 | +0.19(+0.28%) |
Jun 02, 2015 | 68.04 | 68.41 | 67.81 | 68.15 | 555,782 | -0.06(-0.09%) |
Jun 01, 2015 | 68.35 | 68.51 | 67.91 | 68.21 | 1,228,351 | +0.10(+0.15%) |
May 29, 2015 | 68.67 | 68.67 | 68.04 | 68.11 | 604,838 | -0.56(-0.82%) |
May 28, 2015 | 68.69 | 68.76 | 68.44 | 68.67 | 476,864 | -0.10(-0.15%) |
May 27, 2015 | 68.23 | 68.86 | 68.23 | 68.77 | 750,618 | +0.59(+0.86%) |
May 26, 2015 | 68.62 | 68.69 | 67.99 | 68.19 | 845,507 | -0.65(-0.94%) |
May 22, 2015 | 68.83 | 68.83 | 68.83 | 0 | -0.32(-0.46%) | |
May 21, 2015 | 68.98 | 69.27 | 68.86 | 69.15 | 578,393 | +0.14(+0.21%) |
May 20, 2015 | 69.16 | 69.29 | 68.99 | 69.01 | 835,994 | -0.15(-0.22%) |
May 19, 2015 | 69.27 | 69.31 | 69.01 | 69.16 | 639,913 | -0.10(-0.15%) |
May 18, 2015 | 69.08 | 69.35 | 68.99 | 69.26 | 592,216 | +0.13(+0.18%) |
May 15, 2015 | 69.01 | 69.14 | 68.86 | 69.14 | 689,959 | +0.18(+0.26%) |
May 14, 2015 | 68.55 | 69.01 | 68.49 | 68.96 | 834,102 | +0.76(+1.11%) |
May 13, 2015 | 68.37 | 68.61 | 68.13 | 68.20 | 783,989 | +0.02(+0.02%) |
May 12, 2015 | 68.06 | 68.40 | 67.79 | 68.19 | 565,731 | -0.16(-0.23%) |
May 11, 2015 | 68.53 | 68.73 | 68.33 | 68.35 | 599,818 | -0.25(-0.37%) |
May 08, 2015 | 68.40 | 68.81 | 68.28 | 68.60 | 668,345 | +0.78(+1.15%) |
May 07, 2015 | 67.43 | 67.98 | 67.43 | 67.82 | 834,287 | +0.34(+0.51%) |
May 06, 2015 | 67.87 | 67.97 | 67.13 | 67.47 | 1,117,850 | -0.18(-0.27%) |
May 05, 2015 | 68.24 | 68.39 | 67.55 | 67.66 | 919,624 | -0.70(-1.02%) |
May 04, 2015 | 68.29 | 68.62 | 68.28 | 68.35 | 703,629 | +0.17(+0.25%) |