Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 66.07 | 66.38 | 64.94 | 65.34 | 499,163 | -0.20(-0.30%) |
Jul 30, 2015 | 64.78 | 65.80 | 64.56 | 65.54 | 183,828 | +0.43(+0.66%) |
Jul 29, 2015 | 64.65 | 65.56 | 64.46 | 65.10 | 300,726 | +0.52(+0.80%) |
Jul 28, 2015 | 64.10 | 64.71 | 63.51 | 64.59 | 418,868 | +0.67(+1.06%) |
Jul 27, 2015 | 64.19 | 64.33 | 63.44 | 63.91 | 351,475 | -0.35(-0.55%) |
Jul 24, 2015 | 65.02 | 65.48 | 64.12 | 64.27 | 345,499 | -0.62(-0.96%) |
Jul 23, 2015 | 66.25 | 66.54 | 64.75 | 64.89 | 277,500 | -1.02(-1.55%) |
Jul 22, 2015 | 65.40 | 66.31 | 64.92 | 65.91 | 397,076 | +0.48(+0.73%) |
Jul 21, 2015 | 65.90 | 65.97 | 64.47 | 65.43 | 435,873 | -0.46(-0.70%) |
Jul 20, 2015 | 66.03 | 66.63 | 65.84 | 65.89 | 262,644 | -0.37(-0.56%) |
Jul 17, 2015 | 67.45 | 67.46 | 66.08 | 66.26 | 278,268 | -0.93(-1.38%) |
Jul 16, 2015 | 67.35 | 67.38 | 66.61 | 67.19 | 383,965 | +0.53(+0.79%) |
Jul 15, 2015 | 67.47 | 67.75 | 66.53 | 66.66 | 490,717 | -0.99(-1.47%) |
Jul 14, 2015 | 68.17 | 68.17 | 67.31 | 67.66 | 413,744 | -0.52(-0.76%) |
Jul 13, 2015 | 68.09 | 68.09 | 67.46 | 68.17 | 451,344 | +0.75(+1.12%) |
Jul 10, 2015 | 66.04 | 67.59 | 65.12 | 67.42 | 327,001 | +2.32(+3.56%) |
Jul 09, 2015 | 65.60 | 66.13 | 64.56 | 65.10 | 306,243 | +0.02(+0.03%) |
Jul 08, 2015 | 65.36 | 65.96 | 64.54 | 65.09 | 343,984 | -0.69(-1.05%) |
Jul 07, 2015 | 66.41 | 66.41 | 64.51 | 65.78 | 411,591 | -0.28(-0.42%) |
Jul 06, 2015 | 65.52 | 66.06 | 65.10 | 66.06 | 318,022 | +0.26(+0.39%) |
Jul 02, 2015 | 66.10 | 65.80 | 65.80 | 65.80 | 257,657 | -0.12(-0.18%) |
Jul 01, 2015 | 65.92 | 66.05 | 65.29 | 65.92 | 319,637 | +0.54(+0.82%) |
Jun 30, 2015 | 65.21 | 65.86 | 65.02 | 65.38 | 417,494 | +0.42(+0.65%) |
Jun 29, 2015 | 65.48 | 65.65 | 64.95 | 64.96 | 467,932 | -0.99(-1.49%) |
Jun 26, 2015 | 65.33 | 66.05 | 65.09 | 65.94 | 751,243 | +0.63(+0.97%) |
Jun 25, 2015 | 64.82 | 65.45 | 64.60 | 65.31 | 302,857 | +0.80(+1.23%) |
Jun 24, 2015 | 64.48 | 64.72 | 64.00 | 64.52 | 337,498 | +0.15(+0.23%) |
Jun 23, 2015 | 64.40 | 64.59 | 64.08 | 64.37 | 349,215 | +0.00(+0.00%) |
Jun 22, 2015 | 63.37 | 64.40 | 62.94 | 64.37 | 358,965 | +1.39(+2.21%) |
Jun 19, 2015 | 62.95 | 63.22 | 62.41 | 62.98 | 429,879 | +0.18(+0.29%) |
Jun 18, 2015 | 61.89 | 62.99 | 61.58 | 62.80 | 376,634 | +1.20(+1.95%) |
Jun 17, 2015 | 61.53 | 61.65 | 61.20 | 61.59 | 297,756 | +0.21(+0.34%) |
Jun 16, 2015 | 60.66 | 61.77 | 60.52 | 61.39 | 278,280 | +0.89(+1.47%) |
Jun 15, 2015 | 60.47 | 60.72 | 60.02 | 60.50 | 240,471 | -0.52(-0.85%) |
Jun 12, 2015 | 61.12 | 61.56 | 60.50 | 61.01 | 404,777 | -0.26(-0.42%) |
Jun 11, 2015 | 61.32 | 62.04 | 60.96 | 61.27 | 281,825 | +0.02(+0.03%) |
Jun 10, 2015 | 60.38 | 61.70 | 60.26 | 61.26 | 294,353 | +0.93(+1.53%) |
Jun 09, 2015 | 60.50 | 61.02 | 60.34 | 60.33 | 247,235 | -0.29(-0.48%) |
Jun 08, 2015 | 59.92 | 60.97 | 59.60 | 60.62 | 310,180 | +0.53(+0.88%) |
Jun 05, 2015 | 58.29 | 60.18 | 58.07 | 60.10 | 366,662 | +1.25(+2.13%) |
Jun 04, 2015 | 59.11 | 59.43 | 58.55 | 58.84 | 339,642 | -0.44(-0.74%) |
Jun 03, 2015 | 59.92 | 60.08 | 59.12 | 59.28 | 433,962 | -0.48(-0.80%) |
Jun 02, 2015 | 60.13 | 60.31 | 59.45 | 59.76 | 376,770 | -0.58(-0.96%) |
Jun 01, 2015 | 59.81 | 60.48 | 59.49 | 60.34 | 316,610 | +0.93(+1.56%) |
May 29, 2015 | 60.24 | 60.46 | 59.15 | 59.41 | 429,432 | -0.71(-1.18%) |
May 28, 2015 | 59.77 | 60.34 | 59.59 | 60.12 | 368,086 | +0.44(+0.74%) |
May 27, 2015 | 59.36 | 60.31 | 58.73 | 59.68 | 398,190 | +0.50(+0.85%) |
May 26, 2015 | 59.03 | 59.97 | 58.34 | 59.18 | 294,961 | +0.15(+0.25%) |
May 22, 2015 | 58.79 | 59.03 | 59.03 | 59.03 | 346,589 | +0.22(+0.38%) |
May 21, 2015 | 58.76 | 59.01 | 58.23 | 58.81 | 268,630 | +0.34(+0.58%) |
May 20, 2015 | 59.02 | 59.02 | 58.11 | 58.47 | 238,583 | -0.30(-0.51%) |
May 19, 2015 | 58.52 | 59.19 | 58.20 | 58.77 | 275,604 | +0.38(+0.65%) |
May 18, 2015 | 57.46 | 58.57 | 57.30 | 58.39 | 367,689 | +1.05(+1.82%) |
May 15, 2015 | 56.81 | 57.42 | 56.63 | 57.35 | 235,893 | +0.62(+1.10%) |
May 14, 2015 | 56.16 | 57.05 | 55.66 | 56.73 | 238,776 | +0.71(+1.27%) |
May 13, 2015 | 56.85 | 56.90 | 55.77 | 56.02 | 254,375 | -0.73(-1.30%) |
May 12, 2015 | 56.52 | 56.98 | 55.41 | 56.75 | 246,442 | -0.10(-0.17%) |
May 11, 2015 | 56.79 | 57.52 | 56.62 | 56.85 | 286,528 | +0.09(+0.15%) |
May 08, 2015 | 57.17 | 58.06 | 56.47 | 56.76 | 327,846 | -0.07(-0.12%) |
May 07, 2015 | 55.15 | 57.42 | 54.85 | 56.83 | 664,085 | +1.49(+2.69%) |
May 06, 2015 | 55.70 | 57.29 | 54.58 | 55.34 | 1,250,554 | +2.25(+4.24%) |
May 05, 2015 | 54.00 | 54.89 | 52.64 | 53.09 | 554,342 | -0.95(-1.76%) |
May 04, 2015 | 53.59 | 54.35 | 53.59 | 54.04 | 303,520 | +0.46(+0.85%) |