Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 64.94 | 65.66 | 64.87 | 65.11 | 37,456 | +0.77(+1.20%) |
Jul 30, 2015 | 64.74 | 64.74 | 63.32 | 64.34 | 69,331 | -0.18(-0.28%) |
Jul 29, 2015 | 65.66 | 65.66 | 63.80 | 64.52 | 56,618 | -0.74(-1.13%) |
Jul 28, 2015 | 64.46 | 65.44 | 63.80 | 65.26 | 41,981 | +1.31(+2.05%) |
Jul 27, 2015 | 64.10 | 64.18 | 63.23 | 63.95 | 63,044 | -0.36(-0.56%) |
Jul 24, 2015 | 66.16 | 66.16 | 64.20 | 64.31 | 57,314 | -1.50(-2.28%) |
Jul 23, 2015 | 66.53 | 66.70 | 65.70 | 65.81 | 60,276 | -0.37(-0.56%) |
Jul 22, 2015 | 65.74 | 66.28 | 65.48 | 66.18 | 50,188 | +0.06(+0.09%) |
Jul 21, 2015 | 66.66 | 66.66 | 65.30 | 66.12 | 51,988 | -0.66(-0.99%) |
Jul 20, 2015 | 67.28 | 67.32 | 66.59 | 66.78 | 83,211 | -0.03(-0.04%) |
Jul 17, 2015 | 66.90 | 66.90 | 66.13 | 66.81 | 58,626 | +0.28(+0.42%) |
Jul 16, 2015 | 66.16 | 66.59 | 65.86 | 66.53 | 86,874 | +0.59(+0.89%) |
Jul 15, 2015 | 66.50 | 66.91 | 65.69 | 65.94 | 68,821 | -0.17(-0.26%) |
Jul 14, 2015 | 65.10 | 66.11 | 64.85 | 66.11 | 62,199 | +1.35(+2.08%) |
Jul 13, 2015 | 64.21 | 65.70 | 64.11 | 64.76 | 44,202 | +1.18(+1.86%) |
Jul 10, 2015 | 63.05 | 63.76 | 62.97 | 63.58 | 46,321 | +0.95(+1.52%) |
Jul 09, 2015 | 62.36 | 62.81 | 62.28 | 62.63 | 25,180 | +0.97(+1.58%) |
Jul 08, 2015 | 62.77 | 62.82 | 61.62 | 61.66 | 11,681 | -1.61(-2.55%) |
Jul 07, 2015 | 63.29 | 63.29 | 61.92 | 63.27 | 39,109 | -0.03(-0.05%) |
Jul 06, 2015 | 62.42 | 63.77 | 62.42 | 63.30 | 21,289 | +0.25(+0.40%) |
Jul 02, 2015 | 63.51 | 63.05 | 63.05 | 63.05 | 24,800 | -0.37(-0.58%) |
Jul 01, 2015 | 63.95 | 64.31 | 63.06 | 63.42 | 20,038 | -0.10(-0.16%) |
Jun 30, 2015 | 63.00 | 63.55 | 62.86 | 63.52 | 19,844 | +1.24(+1.99%) |
Jun 29, 2015 | 63.00 | 63.69 | 62.28 | 62.28 | 28,618 | -1.64(-2.57%) |
Jun 26, 2015 | 65.04 | 65.04 | 63.52 | 63.92 | 19,094 | -0.64(-0.99%) |
Jun 25, 2015 | 64.51 | 64.80 | 64.16 | 64.56 | 32,107 | +0.45(+0.70%) |
Jun 24, 2015 | 65.36 | 65.36 | 63.96 | 64.11 | 36,192 | -1.09(-1.67%) |
Jun 23, 2015 | 65.58 | 65.58 | 64.93 | 65.20 | 33,485 | +0.05(+0.08%) |
Jun 22, 2015 | 64.86 | 65.35 | 64.86 | 65.15 | 36,926 | +0.67(+1.04%) |
Jun 19, 2015 | 64.74 | 64.74 | 64.09 | 64.48 | 142,558 | +0.29(+0.45%) |
Jun 18, 2015 | 62.98 | 64.34 | 62.98 | 64.19 | 24,416 | +1.43(+2.28%) |
Jun 17, 2015 | 62.67 | 62.96 | 62.45 | 62.76 | 20,861 | +0.36(+0.58%) |
Jun 16, 2015 | 61.73 | 62.49 | 61.73 | 62.40 | 25,265 | +0.35(+0.56%) |
Jun 15, 2015 | 61.30 | 62.19 | 60.73 | 62.05 | 58,449 | +0.43(+0.70%) |
Jun 12, 2015 | 62.36 | 62.48 | 61.62 | 61.62 | 33,674 | -0.74(-1.19%) |
Jun 11, 2015 | 62.23 | 62.46 | 62.23 | 62.36 | 19,310 | +0.27(+0.43%) |
Jun 10, 2015 | 61.53 | 62.09 | 61.01 | 62.09 | 32,228 | +0.58(+0.94%) |
Jun 09, 2015 | 62.10 | 62.10 | 60.99 | 61.51 | 47,058 | -0.70(-1.12%) |
Jun 08, 2015 | 62.74 | 62.79 | 62.04 | 62.21 | 29,354 | -0.32(-0.51%) |
Jun 05, 2015 | 61.66 | 62.61 | 61.29 | 62.53 | 17,673 | +0.70(+1.13%) |
Jun 04, 2015 | 62.53 | 62.57 | 61.54 | 61.83 | 22,493 | -0.93(-1.48%) |
Jun 03, 2015 | 62.65 | 62.80 | 62.40 | 62.76 | 11,750 | +0.28(+0.45%) |
Jun 02, 2015 | 62.83 | 62.94 | 62.25 | 62.48 | 18,329 | -0.47(-0.75%) |
Jun 01, 2015 | 63.61 | 63.61 | 62.34 | 62.95 | 55,127 | -0.20(-0.32%) |
May 29, 2015 | 62.81 | 63.59 | 62.16 | 63.15 | 47,891 | +0.72(+1.15%) |
May 28, 2015 | 62.35 | 62.61 | 61.96 | 62.43 | 17,626 | -0.13(-0.21%) |
May 27, 2015 | 61.90 | 62.56 | 61.73 | 62.56 | 21,733 | +0.82(+1.33%) |
May 26, 2015 | 62.22 | 62.22 | 61.20 | 61.74 | 41,866 | -0.37(-0.60%) |
May 22, 2015 | 62.36 | 62.11 | 62.11 | 62.11 | 22,200 | +0.14(+0.23%) |
May 21, 2015 | 62.11 | 62.16 | 61.75 | 61.97 | 10,948 | -0.23(-0.37%) |
May 20, 2015 | 62.09 | 62.49 | 61.58 | 62.20 | 47,789 | +0.52(+0.84%) |
May 19, 2015 | 61.35 | 62.07 | 61.35 | 61.68 | 24,442 | +0.11(+0.18%) |
May 18, 2015 | 60.44 | 61.65 | 60.44 | 61.57 | 18,937 | +0.84(+1.38%) |
May 15, 2015 | 61.27 | 61.27 | 60.52 | 60.73 | 6,566 | +0.00(+0.00%) |
May 14, 2015 | 60.32 | 60.83 | 59.79 | 60.73 | 18,762 | +0.75(+1.25%) |
May 13, 2015 | 60.51 | 60.51 | 59.71 | 59.98 | 31,999 | -0.20(-0.33%) |
May 12, 2015 | 59.99 | 60.26 | 59.55 | 60.18 | 23,232 | -0.36(-0.59%) |
May 11, 2015 | 60.96 | 60.96 | 60.50 | 60.54 | 8,306 | +0.27(+0.44%) |
May 08, 2015 | 60.83 | 60.83 | 59.86 | 60.27 | 12,825 | +0.91(+1.53%) |
May 07, 2015 | 58.92 | 59.53 | 58.48 | 59.36 | 23,009 | +0.45(+0.76%) |
May 06, 2015 | 58.91 | 59.18 | 58.27 | 58.91 | 11,757 | +0.39(+0.67%) |
May 05, 2015 | 59.86 | 59.86 | 58.33 | 58.52 | 25,015 | -1.05(-1.76%) |
May 04, 2015 | 59.20 | 60.47 | 59.20 | 59.57 | 15,393 | +0.43(+0.73%) |