Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.23 | 62.39 | 59.85 | 60.17 | 28,034,228 | -3.09(-4.89%) |
Jul 30, 2015 | 63.55 | 63.79 | 63.07 | 63.26 | 9,463,661 | -0.15(-0.24%) |
Jul 29, 2015 | 62.55 | 63.51 | 62.18 | 63.41 | 14,443,186 | +0.58(+0.92%) |
Jul 28, 2015 | 60.83 | 63.03 | 60.81 | 62.83 | 16,964,912 | +2.22(+3.66%) |
Jul 27, 2015 | 61.11 | 61.26 | 60.34 | 60.62 | 15,209,376 | -0.99(-1.61%) |
Jul 24, 2015 | 63.09 | 63.09 | 61.44 | 61.61 | 16,409,364 | -1.59(-2.52%) |
Jul 23, 2015 | 63.63 | 63.97 | 63.04 | 63.20 | 10,824,275 | -0.39(-0.61%) |
Jul 22, 2015 | 63.59 | 64.14 | 63.44 | 63.59 | 13,716,830 | -0.27(-0.42%) |
Jul 21, 2015 | 63.24 | 64.02 | 63.24 | 63.85 | 10,356,602 | +0.65(+1.03%) |
Jul 20, 2015 | 63.44 | 63.57 | 62.96 | 63.20 | 8,849,919 | -0.14(-0.23%) |
Jul 17, 2015 | 64.08 | 64.19 | 63.17 | 63.34 | 12,079,626 | -0.90(-1.41%) |
Jul 16, 2015 | 64.11 | 64.42 | 63.85 | 64.25 | 9,444,964 | +0.16(+0.25%) |
Jul 15, 2015 | 64.63 | 65.08 | 63.85 | 64.08 | 9,542,297 | -0.89(-1.37%) |
Jul 14, 2015 | 64.19 | 65.14 | 64.19 | 64.97 | 7,674,244 | +0.65(+1.00%) |
Jul 13, 2015 | 64.13 | 64.53 | 64.02 | 64.33 | 7,408,860 | +0.13(+0.20%) |
Jul 10, 2015 | 64.28 | 64.57 | 63.97 | 64.20 | 8,282,175 | +0.43(+0.67%) |
Jul 09, 2015 | 64.53 | 64.74 | 63.76 | 63.77 | 11,630,312 | +0.15(+0.24%) |
Jul 08, 2015 | 64.32 | 64.66 | 63.42 | 63.62 | 11,351,222 | -1.16(-1.79%) |
Jul 07, 2015 | 64.20 | 64.93 | 63.58 | 64.78 | 17,311,302 | +0.34(+0.53%) |
Jul 06, 2015 | 64.64 | 64.98 | 64.25 | 64.44 | 12,266,216 | -0.75(-1.15%) |
Jul 02, 2015 | 65.53 | 65.19 | 65.19 | 65.19 | 9,439,801 | -0.15(-0.23%) |
Jul 01, 2015 | 65.48 | 65.70 | 64.97 | 65.34 | 10,728,098 | -0.26(-0.39%) |
Jun 30, 2015 | 66.27 | 66.41 | 65.43 | 65.60 | 14,595,760 | -0.15(-0.23%) |
Jun 29, 2015 | 66.30 | 66.61 | 65.69 | 65.75 | 12,888,076 | -1.30(-1.94%) |
Jun 26, 2015 | 66.80 | 67.11 | 66.51 | 67.05 | 14,728,644 | +0.18(+0.26%) |
Jun 25, 2015 | 67.63 | 67.77 | 66.84 | 66.87 | 8,910,302 | -0.63(-0.94%) |
Jun 24, 2015 | 67.99 | 68.46 | 67.50 | 67.50 | 10,958,592 | -0.56(-0.82%) |
Jun 23, 2015 | 67.97 | 68.29 | 67.69 | 68.06 | 8,379,042 | -0.14(-0.20%) |
Jun 22, 2015 | 67.88 | 68.25 | 67.57 | 68.20 | 9,434,908 | +0.56(+0.82%) |
Jun 19, 2015 | 67.81 | 68.12 | 67.63 | 67.64 | 15,458,806 | -0.53(-0.78%) |
Jun 18, 2015 | 68.18 | 68.61 | 68.10 | 68.17 | 10,540,499 | +0.33(+0.49%) |
Jun 17, 2015 | 68.56 | 68.80 | 67.67 | 67.84 | 12,101,187 | -0.19(-0.28%) |
Jun 16, 2015 | 67.46 | 68.30 | 67.19 | 68.03 | 12,887,732 | +0.51(+0.76%) |
Jun 15, 2015 | 67.63 | 67.94 | 67.42 | 67.52 | 9,085,025 | -0.39(-0.58%) |
Jun 12, 2015 | 68.35 | 68.47 | 67.76 | 67.91 | 9,522,813 | -0.85(-1.24%) |
Jun 11, 2015 | 69.27 | 69.50 | 68.64 | 68.76 | 8,210,072 | -0.48(-0.70%) |
Jun 10, 2015 | 69.71 | 69.71 | 69.03 | 69.24 | 11,157,187 | +0.96(+1.40%) |
Jun 09, 2015 | 68.48 | 68.85 | 68.15 | 68.29 | 10,524,883 | +0.00(+0.00%) |
Jun 08, 2015 | 68.88 | 68.95 | 67.97 | 68.29 | 12,073,752 | -0.80(-1.15%) |
Jun 05, 2015 | 68.80 | 70.11 | 68.69 | 69.08 | 8,942,487 | +0.14(+0.20%) |
Jun 04, 2015 | 69.29 | 69.61 | 68.67 | 68.95 | 10,140,879 | -0.53(-0.76%) |
Jun 03, 2015 | 69.63 | 70.30 | 69.44 | 69.48 | 7,609,739 | -0.28(-0.40%) |
Jun 02, 2015 | 69.80 | 70.12 | 69.44 | 69.75 | 7,411,712 | -0.03(-0.05%) |
Jun 01, 2015 | 70.36 | 70.38 | 69.69 | 69.79 | 7,958,966 | -0.25(-0.36%) |
May 29, 2015 | 70.14 | 70.43 | 69.82 | 70.04 | 9,813,731 | -0.16(-0.23%) |
May 28, 2015 | 70.01 | 70.33 | 69.62 | 70.20 | 7,499,848 | +0.09(+0.13%) |
May 27, 2015 | 70.18 | 70.56 | 69.86 | 70.12 | 8,612,223 | -0.12(-0.17%) |
May 26, 2015 | 70.87 | 71.02 | 69.99 | 70.24 | 11,774,658 | -1.09(-1.53%) |
May 22, 2015 | 71.46 | 71.33 | 71.33 | 71.33 | 6,937,020 | -0.41(-0.57%) |
May 21, 2015 | 72.06 | 72.26 | 71.60 | 71.73 | 9,631,242 | +0.16(+0.23%) |
May 20, 2015 | 71.69 | 72.01 | 71.24 | 71.57 | 9,589,869 | +0.16(+0.22%) |
May 19, 2015 | 72.11 | 72.29 | 71.40 | 71.41 | 11,657,644 | -1.11(-1.53%) |
May 18, 2015 | 73.10 | 73.11 | 72.47 | 72.52 | 9,397,739 | -0.94(-1.28%) |
May 15, 2015 | 72.90 | 73.66 | 72.72 | 73.46 | 8,296,407 | +0.44(+0.61%) |
May 14, 2015 | 72.73 | 73.59 | 72.73 | 73.02 | 14,482,603 | +0.50(+0.70%) |
May 13, 2015 | 72.70 | 73.03 | 72.24 | 72.51 | 8,194,716 | +0.09(+0.13%) |
May 12, 2015 | 72.34 | 72.72 | 72.11 | 72.42 | 7,452,576 | +0.13(+0.19%) |
May 11, 2015 | 73.15 | 73.18 | 72.24 | 72.28 | 8,916,635 | -0.87(-1.19%) |
May 08, 2015 | 72.91 | 73.25 | 72.31 | 73.15 | 10,513,747 | +0.73(+1.00%) |
May 07, 2015 | 72.51 | 72.85 | 71.83 | 72.43 | 8,602,624 | -0.26(-0.35%) |
May 06, 2015 | 73.55 | 73.75 | 72.24 | 72.68 | 8,644,214 | -0.03(-0.05%) |
May 05, 2015 | 73.55 | 74.02 | 72.72 | 72.72 | 9,599,283 | -0.22(-0.30%) |
May 04, 2015 | 73.64 | 73.67 | 72.71 | 72.93 | 11,376,705 | -0.48(-0.66%) |