Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 64.25 | 64.57 | 63.89 | 64.03 | 7,202,327 | -0.54(-0.84%) |
Jul 30, 2015 | 64.99 | 65.27 | 64.23 | 64.58 | 6,018,595 | -0.29(-0.44%) |
Jul 29, 2015 | 63.40 | 65.16 | 63.34 | 64.86 | 10,980,572 | +1.07(+1.68%) |
Jul 28, 2015 | 63.82 | 64.22 | 62.74 | 63.79 | 10,774,381 | +0.57(+0.91%) |
Jul 27, 2015 | 63.40 | 63.79 | 62.83 | 63.21 | 9,294,282 | -0.88(-1.38%) |
Jul 24, 2015 | 66.30 | 66.34 | 63.91 | 64.10 | 11,311,610 | -2.41(-3.63%) |
Jul 23, 2015 | 65.90 | 66.96 | 65.66 | 66.51 | 8,302,535 | +0.59(+0.89%) |
Jul 22, 2015 | 64.93 | 66.38 | 64.60 | 65.92 | 13,695,530 | +0.74(+1.14%) |
Jul 21, 2015 | 64.47 | 65.94 | 64.27 | 65.18 | 10,098,950 | +0.60(+0.93%) |
Jul 20, 2015 | 65.13 | 65.36 | 64.52 | 64.58 | 9,196,980 | -0.15(-0.23%) |
Jul 17, 2015 | 65.11 | 65.68 | 64.30 | 64.72 | 11,766,911 | -0.14(-0.21%) |
Jul 16, 2015 | 65.39 | 65.53 | 64.69 | 64.86 | 8,563,571 | +0.20(+0.31%) |
Jul 15, 2015 | 65.53 | 65.70 | 64.58 | 64.66 | 11,372,511 | -1.28(-1.95%) |
Jul 14, 2015 | 65.26 | 66.58 | 65.09 | 65.94 | 7,956,324 | +0.77(+1.19%) |
Jul 13, 2015 | 64.96 | 65.32 | 64.54 | 65.17 | 7,260,569 | +0.26(+0.39%) |
Jul 10, 2015 | 65.16 | 65.37 | 64.36 | 64.92 | 8,422,674 | +0.32(+0.49%) |
Jul 09, 2015 | 65.16 | 65.21 | 64.43 | 64.60 | 9,584,563 | +0.49(+0.76%) |
Jul 08, 2015 | 64.90 | 65.30 | 63.85 | 64.11 | 8,726,419 | -0.99(-1.52%) |
Jul 07, 2015 | 64.66 | 65.44 | 63.57 | 65.10 | 12,212,473 | +0.55(+0.85%) |
Jul 06, 2015 | 64.07 | 65.12 | 63.71 | 64.55 | 9,846,061 | -0.40(-0.62%) |
Jul 02, 2015 | 65.41 | 64.95 | 64.95 | 64.95 | 9,838,963 | -0.22(-0.34%) |
Jul 01, 2015 | 66.82 | 67.03 | 64.88 | 65.18 | 13,074,664 | -1.46(-2.19%) |
Jun 30, 2015 | 66.79 | 66.87 | 65.73 | 66.64 | 10,402,950 | +0.41(+0.62%) |
Jun 29, 2015 | 66.18 | 66.96 | 66.14 | 66.23 | 9,064,486 | -0.78(-1.17%) |
Jun 26, 2015 | 66.79 | 67.51 | 66.55 | 67.01 | 32,964,640 | +0.00(+0.00%) |
Jun 25, 2015 | 67.54 | 67.82 | 67.01 | 67.01 | 7,572,977 | -0.65(-0.96%) |
Jun 24, 2015 | 67.47 | 68.13 | 67.29 | 67.66 | 8,491,781 | -0.38(-0.56%) |
Jun 23, 2015 | 67.02 | 68.10 | 66.87 | 68.04 | 7,670,836 | +0.80(+1.18%) |
Jun 22, 2015 | 67.20 | 67.45 | 66.34 | 67.24 | 9,407,143 | +0.27(+0.40%) |
Jun 19, 2015 | 67.71 | 67.86 | 66.67 | 66.97 | 17,963,228 | -1.55(-2.27%) |
Jun 18, 2015 | 69.66 | 70.01 | 68.50 | 68.53 | 10,169,567 | -0.80(-1.16%) |
Jun 17, 2015 | 69.61 | 70.06 | 68.97 | 69.33 | 6,022,535 | -0.02(-0.02%) |
Jun 16, 2015 | 69.28 | 69.42 | 68.89 | 69.35 | 4,826,066 | +0.20(+0.29%) |
Jun 15, 2015 | 69.13 | 69.43 | 68.58 | 69.14 | 6,894,326 | -0.56(-0.80%) |
Jun 12, 2015 | 69.77 | 70.02 | 69.45 | 69.70 | 5,170,710 | -0.40(-0.57%) |
Jun 11, 2015 | 70.85 | 70.88 | 70.01 | 70.10 | 6,641,011 | -0.74(-1.05%) |
Jun 10, 2015 | 70.34 | 71.00 | 70.15 | 70.85 | 7,818,667 | +1.37(+1.97%) |
Jun 09, 2015 | 69.71 | 70.07 | 69.42 | 69.48 | 6,567,459 | +0.38(+0.55%) |
Jun 08, 2015 | 69.45 | 70.10 | 68.92 | 69.10 | 9,202,627 | -0.62(-0.89%) |
Jun 05, 2015 | 69.35 | 70.92 | 69.25 | 69.72 | 9,208,881 | +0.08(+0.11%) |
Jun 04, 2015 | 70.23 | 70.62 | 69.59 | 69.64 | 8,344,519 | -1.00(-1.41%) |
Jun 03, 2015 | 70.58 | 71.50 | 70.51 | 70.64 | 5,130,959 | -0.11(-0.15%) |
Jun 02, 2015 | 70.40 | 71.60 | 70.17 | 70.75 | 6,842,356 | +0.66(+0.94%) |
Jun 01, 2015 | 69.73 | 70.40 | 69.34 | 70.09 | 6,471,168 | +0.29(+0.42%) |
May 29, 2015 | 69.99 | 70.47 | 69.79 | 69.79 | 7,919,888 | +0.09(+0.13%) |
May 28, 2015 | 69.71 | 69.85 | 68.99 | 69.70 | 5,722,087 | -0.27(-0.38%) |
May 27, 2015 | 69.27 | 70.50 | 69.27 | 69.97 | 7,031,814 | +0.20(+0.29%) |
May 26, 2015 | 70.06 | 70.50 | 69.39 | 69.77 | 7,941,943 | -0.98(-1.39%) |
May 22, 2015 | 70.32 | 70.76 | 70.76 | 70.76 | 5,337,673 | -0.01(-0.01%) |
May 21, 2015 | 70.25 | 71.26 | 69.80 | 70.76 | 6,654,852 | +0.98(+1.41%) |
May 20, 2015 | 69.74 | 70.11 | 69.06 | 69.78 | 5,821,623 | +0.15(+0.21%) |
May 19, 2015 | 70.54 | 70.54 | 69.16 | 69.63 | 8,080,239 | -1.68(-2.36%) |
May 18, 2015 | 70.71 | 71.51 | 70.47 | 71.32 | 5,232,859 | +0.47(+0.66%) |
May 15, 2015 | 70.62 | 71.27 | 70.10 | 70.85 | 6,035,098 | -0.02(-0.03%) |
May 14, 2015 | 71.36 | 71.70 | 70.66 | 70.87 | 6,849,181 | -0.26(-0.37%) |
May 13, 2015 | 71.60 | 71.64 | 70.56 | 71.13 | 7,690,911 | +0.03(+0.04%) |
May 12, 2015 | 70.26 | 71.46 | 70.08 | 71.10 | 6,616,327 | +0.54(+0.76%) |
May 11, 2015 | 71.81 | 71.82 | 70.49 | 70.56 | 9,539,988 | -0.51(-0.71%) |
May 08, 2015 | 70.22 | 71.17 | 69.30 | 71.07 | 7,905,794 | +1.69(+2.44%) |
May 07, 2015 | 70.44 | 70.49 | 68.87 | 69.38 | 11,274,278 | -1.57(-2.21%) |
May 06, 2015 | 71.29 | 71.95 | 70.39 | 70.95 | 8,668,551 | +0.18(+0.25%) |
May 05, 2015 | 72.02 | 72.59 | 70.76 | 70.77 | 9,558,595 | -0.72(-1.01%) |
May 04, 2015 | 72.42 | 72.42 | 71.03 | 71.49 | 6,494,517 | -0.02(-0.02%) |