Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 73.98 | 74.50 | 73.19 | 73.58 | 270,368 | -0.35(-0.47%) |
Jul 30, 2015 | 73.03 | 74.94 | 72.50 | 73.93 | 302,510 | +0.14(+0.19%) |
Jul 29, 2015 | 73.85 | 74.02 | 72.61 | 73.79 | 602,964 | +0.00(+0.00%) |
Jul 28, 2015 | 73.17 | 74.08 | 72.02 | 73.79 | 366,164 | +0.62(+0.85%) |
Jul 27, 2015 | 72.27 | 73.30 | 70.75 | 73.17 | 701,561 | +0.96(+1.33%) |
Jul 24, 2015 | 72.95 | 75.42 | 71.51 | 72.21 | 1,766,964 | +6.70(+10.23%) |
Jul 23, 2015 | 66.86 | 67.90 | 64.66 | 65.51 | 496,371 | -0.69(-1.04%) |
Jul 22, 2015 | 65.64 | 66.86 | 65.64 | 66.20 | 223,691 | +0.45(+0.68%) |
Jul 21, 2015 | 65.95 | 66.28 | 65.22 | 65.75 | 191,006 | -0.06(-0.09%) |
Jul 20, 2015 | 65.00 | 65.91 | 64.55 | 65.81 | 229,975 | +0.89(+1.37%) |
Jul 17, 2015 | 65.00 | 65.49 | 64.57 | 64.92 | 228,715 | +0.22(+0.34%) |
Jul 16, 2015 | 64.72 | 65.38 | 64.51 | 64.70 | 282,063 | +0.64(+1.00%) |
Jul 15, 2015 | 64.28 | 64.88 | 63.92 | 64.06 | 117,918 | -0.36(-0.56%) |
Jul 14, 2015 | 64.04 | 64.71 | 64.04 | 64.42 | 161,597 | +0.48(+0.75%) |
Jul 13, 2015 | 63.30 | 64.87 | 63.30 | 63.94 | 198,510 | +0.73(+1.15%) |
Jul 10, 2015 | 63.34 | 63.40 | 62.69 | 63.21 | 321,030 | +0.62(+0.99%) |
Jul 09, 2015 | 62.45 | 63.52 | 62.10 | 62.59 | 228,406 | +0.92(+1.49%) |
Jul 08, 2015 | 62.02 | 62.80 | 61.25 | 61.67 | 302,293 | -0.82(-1.31%) |
Jul 07, 2015 | 62.20 | 62.58 | 60.27 | 62.49 | 311,148 | +0.26(+0.42%) |
Jul 06, 2015 | 62.89 | 63.36 | 61.89 | 62.23 | 275,748 | -1.29(-2.03%) |
Jul 02, 2015 | 64.51 | 63.52 | 63.52 | 63.52 | 147,900 | -0.99(-1.53%) |
Jul 01, 2015 | 64.82 | 65.00 | 63.93 | 64.51 | 243,009 | +0.02(+0.03%) |
Jun 30, 2015 | 64.18 | 64.78 | 63.68 | 64.49 | 157,023 | +1.03(+1.62%) |
Jun 29, 2015 | 64.78 | 64.97 | 63.33 | 63.46 | 169,795 | -1.73(-2.65%) |
Jun 26, 2015 | 67.00 | 66.98 | 64.88 | 65.19 | 310,580 | -1.79(-2.67%) |
Jun 25, 2015 | 67.44 | 67.64 | 66.50 | 66.98 | 126,493 | -0.16(-0.24%) |
Jun 24, 2015 | 67.46 | 67.67 | 66.70 | 67.14 | 126,559 | -0.31(-0.46%) |
Jun 23, 2015 | 66.82 | 67.86 | 66.50 | 67.45 | 236,296 | +0.35(+0.52%) |
Jun 22, 2015 | 67.20 | 67.26 | 66.46 | 67.10 | 204,501 | +0.24(+0.36%) |
Jun 19, 2015 | 66.87 | 66.99 | 66.22 | 66.86 | 242,287 | +0.12(+0.18%) |
Jun 18, 2015 | 66.67 | 67.23 | 66.50 | 66.74 | 136,799 | +0.22(+0.33%) |
Jun 17, 2015 | 66.61 | 67.46 | 66.37 | 66.52 | 194,699 | -0.06(-0.09%) |
Jun 16, 2015 | 65.51 | 67.33 | 65.51 | 66.58 | 176,519 | +0.92(+1.40%) |
Jun 15, 2015 | 66.27 | 66.53 | 65.04 | 65.66 | 175,508 | -0.83(-1.25%) |
Jun 12, 2015 | 64.40 | 66.67 | 64.15 | 66.49 | 255,970 | +2.06(+3.20%) |
Jun 11, 2015 | 65.07 | 65.10 | 63.86 | 64.43 | 151,458 | -0.53(-0.82%) |
Jun 10, 2015 | 64.00 | 65.62 | 63.42 | 64.96 | 246,304 | +1.37(+2.15%) |
Jun 09, 2015 | 64.00 | 64.13 | 63.41 | 63.59 | 156,510 | -0.56(-0.87%) |
Jun 08, 2015 | 63.55 | 64.55 | 63.02 | 64.15 | 232,287 | +0.25(+0.39%) |
Jun 05, 2015 | 63.41 | 64.14 | 62.80 | 63.90 | 220,212 | +0.26(+0.41%) |
Jun 04, 2015 | 64.25 | 64.45 | 63.44 | 63.64 | 135,850 | -0.83(-1.29%) |
Jun 03, 2015 | 64.17 | 64.88 | 63.83 | 64.47 | 191,533 | +0.49(+0.77%) |
Jun 02, 2015 | 63.80 | 64.67 | 63.10 | 63.98 | 192,810 | +0.02(+0.03%) |
Jun 01, 2015 | 64.01 | 64.38 | 62.65 | 63.96 | 198,595 | +0.49(+0.77%) |
May 29, 2015 | 64.29 | 64.41 | 62.97 | 63.47 | 192,596 | -0.69(-1.08%) |
May 28, 2015 | 64.06 | 64.52 | 63.91 | 64.16 | 230,548 | -0.26(-0.40%) |
May 27, 2015 | 63.82 | 64.89 | 63.81 | 64.42 | 365,286 | +0.47(+0.73%) |
May 26, 2015 | 64.49 | 64.54 | 63.47 | 63.95 | 213,361 | -0.71(-1.10%) |
May 22, 2015 | 64.75 | 64.66 | 64.66 | 64.66 | 168,700 | -0.31(-0.48%) |
May 21, 2015 | 64.83 | 65.45 | 64.62 | 64.97 | 145,382 | -0.02(-0.03%) |
May 20, 2015 | 65.57 | 65.57 | 64.76 | 64.99 | 156,326 | -0.28(-0.43%) |
May 19, 2015 | 66.32 | 66.91 | 64.92 | 65.27 | 194,891 | -1.13(-1.70%) |
May 18, 2015 | 64.98 | 66.67 | 64.98 | 66.40 | 216,976 | +1.13(+1.73%) |
May 15, 2015 | 65.32 | 65.76 | 64.60 | 65.27 | 160,662 | -0.16(-0.24%) |
May 14, 2015 | 64.96 | 65.92 | 64.65 | 65.43 | 188,554 | +1.01(+1.57%) |
May 13, 2015 | 65.12 | 65.31 | 64.17 | 64.42 | 233,417 | -0.39(-0.60%) |
May 12, 2015 | 65.17 | 65.68 | 64.14 | 64.81 | 147,178 | -0.50(-0.77%) |
May 11, 2015 | 64.86 | 66.27 | 64.86 | 65.31 | 199,720 | +0.22(+0.34%) |
May 08, 2015 | 65.49 | 65.57 | 64.77 | 65.09 | 236,624 | +0.42(+0.65%) |
May 07, 2015 | 63.51 | 65.19 | 63.33 | 64.67 | 202,844 | +1.11(+1.75%) |
May 06, 2015 | 63.58 | 63.67 | 62.73 | 63.56 | 276,241 | +0.46(+0.73%) |
May 05, 2015 | 64.31 | 64.66 | 62.74 | 63.10 | 240,754 | -1.38(-2.14%) |
May 04, 2015 | 63.34 | 64.78 | 62.29 | 64.48 | 299,257 | +0.58(+0.91%) |