Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 63.77 | 65.21 | 63.65 | 65.04 | 5,905,072 | +1.26(+1.97%) |
Jul 30, 2015 | 64.69 | 66.18 | 61.27 | 63.79 | 9,972,076 | -0.77(-1.20%) |
Jul 29, 2015 | 64.18 | 64.62 | 63.85 | 64.56 | 4,064,180 | +0.51(+0.80%) |
Jul 28, 2015 | 63.06 | 64.12 | 62.83 | 64.05 | 2,857,912 | +1.06(+1.69%) |
Jul 27, 2015 | 63.52 | 63.65 | 62.86 | 62.98 | 3,585,487 | -0.77(-1.20%) |
Jul 24, 2015 | 64.31 | 64.39 | 63.56 | 63.75 | 2,917,246 | -0.75(-1.16%) |
Jul 23, 2015 | 66.52 | 66.66 | 64.32 | 64.50 | 4,002,753 | -1.95(-2.94%) |
Jul 22, 2015 | 65.89 | 66.50 | 65.88 | 66.45 | 2,296,192 | +0.48(+0.73%) |
Jul 21, 2015 | 66.25 | 66.53 | 65.62 | 65.97 | 1,993,992 | -0.30(-0.45%) |
Jul 20, 2015 | 66.37 | 66.62 | 66.18 | 66.27 | 1,538,367 | -0.14(-0.21%) |
Jul 17, 2015 | 66.70 | 66.87 | 66.18 | 66.40 | 2,504,355 | -0.20(-0.30%) |
Jul 16, 2015 | 66.76 | 66.77 | 66.20 | 66.60 | 1,944,574 | +0.32(+0.48%) |
Jul 15, 2015 | 65.91 | 66.57 | 65.65 | 66.28 | 2,905,666 | +0.33(+0.50%) |
Jul 14, 2015 | 65.64 | 66.26 | 65.33 | 65.95 | 3,993,769 | +0.04(+0.06%) |
Jul 13, 2015 | 65.92 | 66.09 | 65.39 | 65.91 | 1,798,094 | +0.49(+0.75%) |
Jul 10, 2015 | 65.08 | 65.59 | 64.95 | 65.42 | 1,903,974 | +1.01(+1.57%) |
Jul 09, 2015 | 64.79 | 64.98 | 64.15 | 64.41 | 3,213,729 | +0.58(+0.91%) |
Jul 08, 2015 | 64.67 | 65.20 | 63.75 | 63.83 | 3,393,244 | -1.22(-1.88%) |
Jul 07, 2015 | 64.87 | 65.33 | 64.14 | 65.06 | 3,021,802 | +0.35(+0.54%) |
Jul 06, 2015 | 64.05 | 64.97 | 64.01 | 64.71 | 3,500,652 | +0.03(+0.05%) |
Jul 02, 2015 | 65.25 | 64.67 | 64.67 | 64.67 | 2,034,023 | -0.34(-0.53%) |
Jul 01, 2015 | 64.51 | 65.15 | 64.43 | 65.02 | 4,435,793 | +1.00(+1.55%) |
Jun 30, 2015 | 64.77 | 64.96 | 63.96 | 64.02 | 5,319,961 | -0.07(-0.11%) |
Jun 29, 2015 | 65.16 | 65.52 | 64.01 | 64.09 | 4,959,119 | -1.46(-2.22%) |
Jun 26, 2015 | 66.30 | 66.30 | 65.25 | 65.55 | 11,918,176 | -0.49(-0.74%) |
Jun 25, 2015 | 66.62 | 66.62 | 65.44 | 66.04 | 5,002,833 | -0.27(-0.41%) |
Jun 24, 2015 | 67.99 | 68.09 | 66.30 | 66.31 | 4,471,208 | -1.68(-2.47%) |
Jun 23, 2015 | 68.77 | 68.81 | 67.93 | 67.99 | 3,092,171 | -0.48(-0.70%) |
Jun 22, 2015 | 69.00 | 69.14 | 68.41 | 68.47 | 2,956,846 | -0.01(-0.01%) |
Jun 19, 2015 | 68.45 | 69.01 | 68.35 | 68.48 | 3,298,144 | +0.02(+0.02%) |
Jun 18, 2015 | 68.60 | 69.08 | 68.45 | 68.46 | 3,417,105 | -0.11(-0.16%) |
Jun 17, 2015 | 68.13 | 68.80 | 68.01 | 68.57 | 2,935,617 | +0.66(+0.98%) |
Jun 16, 2015 | 67.38 | 68.16 | 67.16 | 67.90 | 3,032,027 | +0.65(+0.96%) |
Jun 15, 2015 | 67.45 | 67.75 | 67.11 | 67.26 | 2,976,934 | -0.46(-0.69%) |
Jun 12, 2015 | 67.97 | 68.09 | 67.57 | 67.72 | 2,171,920 | -0.60(-0.88%) |
Jun 11, 2015 | 67.99 | 68.66 | 67.62 | 68.32 | 3,483,386 | +0.69(+1.01%) |
Jun 10, 2015 | 67.13 | 67.80 | 66.82 | 67.64 | 2,497,588 | +0.85(+1.27%) |
Jun 09, 2015 | 67.51 | 67.80 | 66.67 | 66.79 | 2,917,973 | -0.25(-0.37%) |
Jun 08, 2015 | 67.26 | 67.62 | 66.98 | 67.04 | 3,464,615 | -0.04(-0.06%) |
Jun 05, 2015 | 66.36 | 67.18 | 65.66 | 67.08 | 3,682,567 | +0.33(+0.49%) |
Jun 04, 2015 | 66.46 | 67.12 | 66.38 | 66.75 | 1,913,677 | -0.31(-0.47%) |
Jun 03, 2015 | 67.20 | 67.37 | 66.84 | 67.07 | 1,463,237 | -0.01(-0.01%) |
Jun 02, 2015 | 67.07 | 67.42 | 66.81 | 67.07 | 1,672,733 | -0.30(-0.44%) |
Jun 01, 2015 | 67.30 | 67.60 | 66.76 | 67.37 | 2,033,549 | +0.19(+0.28%) |
May 29, 2015 | 67.17 | 67.74 | 66.91 | 67.18 | 2,774,191 | +0.05(+0.07%) |
May 28, 2015 | 67.57 | 68.29 | 67.11 | 67.13 | 2,667,778 | -0.44(-0.65%) |
May 27, 2015 | 66.75 | 67.64 | 66.51 | 67.58 | 1,759,100 | +0.84(+1.26%) |
May 26, 2015 | 67.42 | 67.67 | 66.74 | 66.74 | 2,305,509 | -0.69(-1.03%) |
May 22, 2015 | 67.41 | 67.43 | 67.43 | 67.43 | 1,701,191 | -0.12(-0.18%) |
May 21, 2015 | 67.02 | 67.65 | 66.95 | 67.55 | 2,456,616 | +0.45(+0.67%) |
May 20, 2015 | 66.57 | 67.45 | 66.26 | 67.10 | 3,543,319 | +0.59(+0.88%) |
May 19, 2015 | 67.10 | 67.80 | 66.48 | 66.52 | 4,345,661 | -0.42(-0.63%) |
May 18, 2015 | 66.72 | 67.38 | 66.57 | 66.94 | 2,959,581 | +0.23(+0.34%) |
May 15, 2015 | 67.01 | 67.31 | 66.43 | 66.71 | 3,013,410 | -0.34(-0.51%) |
May 14, 2015 | 66.34 | 67.10 | 66.14 | 67.05 | 2,169,776 | +1.16(+1.76%) |
May 13, 2015 | 65.92 | 66.43 | 65.65 | 65.89 | 2,619,968 | +0.24(+0.37%) |
May 12, 2015 | 65.61 | 65.86 | 65.35 | 65.65 | 2,397,260 | -0.15(-0.23%) |
May 11, 2015 | 65.98 | 66.20 | 65.60 | 65.80 | 2,302,197 | -0.22(-0.33%) |
May 08, 2015 | 65.43 | 66.25 | 65.33 | 66.02 | 2,175,457 | +1.26(+1.95%) |
May 07, 2015 | 64.61 | 65.24 | 64.55 | 64.76 | 2,826,957 | +0.18(+0.27%) |
May 06, 2015 | 64.76 | 64.97 | 64.18 | 64.58 | 2,874,883 | +0.14(+0.22%) |
May 05, 2015 | 65.30 | 65.53 | 64.26 | 64.44 | 2,613,112 | -0.81(-1.24%) |
May 04, 2015 | 65.35 | 65.70 | 64.91 | 65.24 | 2,710,593 | +0.06(+0.09%) |