Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.11 | 62.12 | 60.76 | 61.16 | 835,265 | +0.19(+0.31%) |
Jul 30, 2015 | 60.59 | 61.04 | 60.18 | 60.97 | 707,924 | -0.04(-0.07%) |
Jul 29, 2015 | 60.52 | 61.15 | 60.33 | 61.01 | 581,005 | +0.66(+1.10%) |
Jul 28, 2015 | 60.24 | 60.58 | 59.70 | 60.35 | 1,126,134 | +0.98(+1.65%) |
Jul 27, 2015 | 60.36 | 60.40 | 58.70 | 59.37 | 1,640,991 | -1.03(-1.70%) |
Jul 24, 2015 | 61.69 | 62.05 | 60.13 | 60.40 | 956,870 | -1.47(-2.38%) |
Jul 23, 2015 | 62.30 | 62.64 | 61.75 | 61.87 | 717,422 | -0.09(-0.15%) |
Jul 22, 2015 | 62.43 | 62.69 | 61.80 | 61.97 | 1,187,744 | -1.77(-2.77%) |
Jul 21, 2015 | 63.52 | 63.92 | 63.08 | 63.73 | 1,126,481 | +0.08(+0.13%) |
Jul 20, 2015 | 63.84 | 63.97 | 63.36 | 63.65 | 1,459,457 | +0.39(+0.62%) |
Jul 17, 2015 | 64.62 | 64.66 | 61.86 | 63.26 | 3,071,438 | +1.40(+2.27%) |
Jul 16, 2015 | 62.70 | 62.97 | 61.51 | 61.86 | 1,938,954 | +0.06(+0.09%) |
Jul 15, 2015 | 61.91 | 62.22 | 61.52 | 61.80 | 1,542,917 | -0.55(-0.88%) |
Jul 14, 2015 | 62.07 | 62.73 | 61.91 | 62.35 | 1,234,041 | -0.76(-1.21%) |
Jul 13, 2015 | 63.04 | 63.27 | 62.78 | 63.11 | 834,918 | +0.80(+1.28%) |
Jul 10, 2015 | 62.89 | 63.00 | 62.26 | 62.32 | 939,282 | +0.36(+0.58%) |
Jul 09, 2015 | 63.40 | 63.50 | 61.94 | 61.95 | 1,300,012 | +0.22(+0.36%) |
Jul 08, 2015 | 64.36 | 64.52 | 61.73 | 61.73 | 2,580,065 | -4.40(-6.65%) |
Jul 07, 2015 | 65.84 | 66.24 | 64.89 | 66.14 | 1,203,847 | -0.16(-0.25%) |
Jul 06, 2015 | 65.81 | 66.86 | 65.80 | 66.30 | 929,206 | -1.36(-2.01%) |
Jul 02, 2015 | 67.19 | 67.66 | 67.66 | 67.66 | 677,321 | -0.17(-0.25%) |
Jul 01, 2015 | 68.75 | 68.93 | 67.47 | 67.83 | 1,026,499 | -0.05(-0.08%) |
Jun 30, 2015 | 68.44 | 68.44 | 67.41 | 67.88 | 911,721 | -0.09(-0.13%) |
Jun 29, 2015 | 69.39 | 69.67 | 67.88 | 67.97 | 1,019,085 | -2.01(-2.87%) |
Jun 26, 2015 | 70.58 | 70.85 | 69.91 | 69.97 | 612,310 | -0.25(-0.36%) |
Jun 25, 2015 | 70.16 | 70.58 | 69.98 | 70.22 | 973,791 | +0.83(+1.19%) |
Jun 24, 2015 | 70.51 | 70.73 | 69.25 | 69.40 | 1,687,880 | -2.10(-2.94%) |
Jun 23, 2015 | 72.16 | 72.70 | 71.29 | 71.50 | 1,010,679 | +0.87(+1.23%) |
Jun 22, 2015 | 71.18 | 71.34 | 70.54 | 70.63 | 533,063 | +0.40(+0.57%) |
Jun 19, 2015 | 70.27 | 70.57 | 69.97 | 70.23 | 511,696 | -0.05(-0.07%) |
Jun 18, 2015 | 70.02 | 70.58 | 69.88 | 70.27 | 363,077 | +0.00(+0.00%) |
Jun 17, 2015 | 70.65 | 70.65 | 69.91 | 70.27 | 381,983 | -0.17(-0.25%) |
Jun 16, 2015 | 70.73 | 70.94 | 70.32 | 70.45 | 492,649 | +0.51(+0.73%) |
Jun 15, 2015 | 69.66 | 70.11 | 69.32 | 69.94 | 668,716 | -0.77(-1.09%) |
Jun 12, 2015 | 70.57 | 70.97 | 70.37 | 70.71 | 581,099 | -0.42(-0.59%) |
Jun 11, 2015 | 71.33 | 71.54 | 70.89 | 71.13 | 564,027 | -0.10(-0.14%) |
Jun 10, 2015 | 71.30 | 71.69 | 70.91 | 71.23 | 720,965 | +0.96(+1.37%) |
Jun 09, 2015 | 71.36 | 71.50 | 69.85 | 70.27 | 2,030,373 | -1.65(-2.29%) |
Jun 08, 2015 | 72.26 | 72.40 | 71.59 | 71.91 | 613,237 | -0.56(-0.77%) |
Jun 05, 2015 | 72.56 | 72.61 | 72.15 | 72.47 | 557,089 | -0.24(-0.33%) |
Jun 04, 2015 | 73.08 | 73.20 | 72.50 | 72.71 | 834,813 | -0.51(-0.69%) |
Jun 03, 2015 | 72.98 | 73.77 | 72.91 | 73.22 | 644,286 | +0.46(+0.63%) |
Jun 02, 2015 | 73.14 | 73.40 | 72.39 | 72.76 | 918,209 | -0.77(-1.04%) |
Jun 01, 2015 | 73.63 | 73.81 | 73.01 | 73.52 | 932,954 | +0.18(+0.25%) |
May 29, 2015 | 73.62 | 74.08 | 73.07 | 73.34 | 1,170,452 | -1.19(-1.60%) |
May 28, 2015 | 74.43 | 74.62 | 74.05 | 74.54 | 607,123 | -0.47(-0.63%) |
May 27, 2015 | 74.61 | 75.15 | 74.47 | 75.01 | 772,982 | -0.25(-0.33%) |
May 26, 2015 | 75.87 | 75.87 | 75.02 | 75.26 | 583,353 | -0.56(-0.74%) |
May 22, 2015 | 76.05 | 75.82 | 75.82 | 75.82 | 843,814 | -0.20(-0.26%) |
May 21, 2015 | 76.33 | 76.41 | 75.68 | 76.02 | 1,269,056 | -0.03(-0.05%) |
May 20, 2015 | 76.24 | 76.86 | 75.89 | 76.05 | 2,468,154 | +2.16(+2.92%) |
May 19, 2015 | 73.54 | 73.98 | 72.95 | 73.90 | 1,270,005 | +0.53(+0.73%) |
May 18, 2015 | 72.68 | 73.60 | 72.47 | 73.36 | 955,491 | +1.13(+1.57%) |
May 15, 2015 | 71.21 | 72.27 | 71.13 | 72.23 | 1,301,917 | +1.80(+2.56%) |
May 14, 2015 | 69.86 | 70.56 | 69.76 | 70.43 | 447,017 | +0.90(+1.30%) |
May 13, 2015 | 69.33 | 70.05 | 68.95 | 69.53 | 580,868 | +0.26(+0.38%) |
May 12, 2015 | 69.34 | 69.57 | 68.90 | 69.26 | 671,964 | -0.50(-0.72%) |
May 11, 2015 | 70.23 | 70.43 | 69.76 | 69.77 | 430,714 | -0.68(-0.97%) |
May 08, 2015 | 69.83 | 70.45 | 69.82 | 70.45 | 1,012,331 | +1.62(+2.35%) |
May 07, 2015 | 69.07 | 69.40 | 68.71 | 68.83 | 617,518 | +0.32(+0.47%) |
May 06, 2015 | 69.11 | 69.29 | 68.11 | 68.51 | 810,185 | +0.08(+0.11%) |
May 05, 2015 | 69.05 | 69.28 | 68.39 | 68.43 | 498,900 | -0.93(-1.34%) |
May 04, 2015 | 69.36 | 69.57 | 68.92 | 69.36 | 345,892 | +0.13(+0.18%) |