Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 71.05 | 71.29 | 70.52 | 71.04 | 3,934,940 | +0.07(+0.09%) |
Jul 30, 2015 | 70.80 | 71.33 | 70.66 | 70.97 | 3,194,869 | -0.03(-0.04%) |
Jul 29, 2015 | 70.31 | 71.51 | 70.27 | 71.00 | 5,208,582 | +0.26(+0.37%) |
Jul 28, 2015 | 69.66 | 70.95 | 69.40 | 70.74 | 4,721,080 | +1.35(+1.95%) |
Jul 27, 2015 | 69.74 | 70.16 | 68.89 | 69.38 | 3,522,184 | -0.54(-0.77%) |
Jul 24, 2015 | 70.29 | 70.52 | 69.75 | 69.92 | 3,129,819 | -0.27(-0.39%) |
Jul 23, 2015 | 71.21 | 71.21 | 69.99 | 70.19 | 2,808,524 | -0.85(-1.20%) |
Jul 22, 2015 | 71.11 | 71.32 | 70.64 | 71.05 | 4,953,969 | +0.72(+1.02%) |
Jul 21, 2015 | 70.25 | 70.46 | 69.81 | 70.32 | 2,904,343 | +0.01(+0.01%) |
Jul 20, 2015 | 70.01 | 70.51 | 69.60 | 70.32 | 3,180,604 | -0.07(-0.10%) |
Jul 17, 2015 | 70.32 | 70.59 | 69.93 | 70.39 | 3,353,314 | -0.25(-0.35%) |
Jul 16, 2015 | 69.80 | 70.74 | 69.39 | 70.64 | 9,047,037 | +1.57(+2.28%) |
Jul 15, 2015 | 69.35 | 69.60 | 68.71 | 69.07 | 4,371,529 | -0.28(-0.40%) |
Jul 14, 2015 | 69.66 | 69.69 | 69.13 | 69.35 | 4,038,598 | -0.11(-0.16%) |
Jul 13, 2015 | 68.96 | 69.77 | 68.38 | 69.46 | 7,821,013 | +1.01(+1.47%) |
Jul 10, 2015 | 67.46 | 68.95 | 67.12 | 68.45 | 10,393,119 | +2.62(+3.98%) |
Jul 09, 2015 | 66.16 | 66.34 | 64.69 | 65.83 | 14,118,269 | +2.68(+4.24%) |
Jul 08, 2015 | 63.75 | 63.95 | 62.79 | 63.16 | 5,629,058 | -0.99(-1.54%) |
Jul 07, 2015 | 62.94 | 64.41 | 62.82 | 64.14 | 6,502,906 | +1.37(+2.18%) |
Jul 06, 2015 | 62.44 | 63.11 | 62.29 | 62.77 | 4,404,947 | -0.31(-0.49%) |
Jul 02, 2015 | 63.29 | 63.08 | 63.08 | 63.08 | 3,824,647 | +0.03(+0.05%) |
Jul 01, 2015 | 62.55 | 63.12 | 62.38 | 63.05 | 3,856,219 | +0.98(+1.57%) |
Jun 30, 2015 | 62.63 | 62.81 | 62.01 | 62.08 | 5,140,195 | +0.12(+0.19%) |
Jun 29, 2015 | 63.23 | 63.34 | 61.94 | 61.96 | 3,804,650 | -1.83(-2.87%) |
Jun 26, 2015 | 63.81 | 64.02 | 63.27 | 63.79 | 19,631,614 | +0.30(+0.47%) |
Jun 25, 2015 | 63.31 | 63.94 | 63.19 | 63.49 | 3,591,752 | +0.15(+0.24%) |
Jun 24, 2015 | 63.86 | 63.92 | 63.08 | 63.33 | 3,302,224 | -0.69(-1.08%) |
Jun 23, 2015 | 64.65 | 64.66 | 63.83 | 64.02 | 3,422,070 | -0.49(-0.75%) |
Jun 22, 2015 | 65.34 | 65.61 | 64.41 | 64.51 | 3,916,437 | -0.57(-0.87%) |
Jun 19, 2015 | 64.56 | 65.71 | 64.43 | 65.08 | 8,681,104 | +0.53(+0.82%) |
Jun 18, 2015 | 63.16 | 64.85 | 63.14 | 64.55 | 4,739,575 | +1.60(+2.55%) |
Jun 17, 2015 | 63.22 | 63.27 | 62.60 | 62.94 | 3,919,996 | -0.19(-0.30%) |
Jun 16, 2015 | 62.08 | 63.18 | 61.94 | 63.13 | 3,544,522 | +1.07(+1.73%) |
Jun 15, 2015 | 62.25 | 62.45 | 61.67 | 62.06 | 3,579,390 | -0.47(-0.75%) |
Jun 12, 2015 | 62.86 | 63.00 | 62.43 | 62.53 | 4,113,737 | -0.54(-0.85%) |
Jun 11, 2015 | 62.98 | 63.37 | 62.86 | 63.07 | 4,106,442 | +0.22(+0.35%) |
Jun 10, 2015 | 62.14 | 63.08 | 62.02 | 62.85 | 4,349,779 | +0.97(+1.57%) |
Jun 09, 2015 | 61.46 | 62.21 | 61.46 | 61.88 | 4,078,801 | +0.67(+1.09%) |
Jun 08, 2015 | 61.55 | 61.83 | 60.96 | 61.21 | 3,508,969 | -0.46(-0.75%) |
Jun 05, 2015 | 62.52 | 62.80 | 61.61 | 61.67 | 3,959,063 | -1.00(-1.60%) |
Jun 04, 2015 | 63.30 | 63.50 | 62.28 | 62.67 | 5,408,528 | -0.42(-0.66%) |
Jun 03, 2015 | 63.50 | 64.04 | 62.98 | 63.09 | 4,891,697 | -0.37(-0.59%) |
Jun 02, 2015 | 63.45 | 63.91 | 63.05 | 63.47 | 3,777,095 | +0.26(+0.41%) |
Jun 01, 2015 | 63.35 | 63.47 | 62.27 | 63.21 | 2,669,821 | +0.10(+0.16%) |
May 29, 2015 | 63.11 | 63.88 | 62.88 | 63.11 | 4,054,194 | -0.15(-0.24%) |
May 28, 2015 | 63.47 | 63.77 | 62.88 | 63.26 | 2,242,455 | -0.10(-0.15%) |
May 27, 2015 | 62.94 | 63.83 | 62.94 | 63.36 | 2,946,613 | +0.46(+0.74%) |
May 26, 2015 | 63.63 | 63.75 | 62.38 | 62.89 | 5,111,969 | -0.66(-1.04%) |
May 22, 2015 | 63.75 | 63.55 | 63.55 | 63.55 | 3,125,609 | -0.51(-0.79%) |
May 21, 2015 | 62.30 | 64.09 | 62.13 | 64.06 | 4,689,178 | +1.65(+2.65%) |
May 20, 2015 | 63.19 | 63.19 | 62.24 | 62.41 | 2,899,313 | -0.70(-1.11%) |
May 19, 2015 | 63.27 | 63.50 | 62.88 | 63.11 | 3,125,246 | -0.38(-0.60%) |
May 18, 2015 | 63.30 | 63.72 | 62.97 | 63.49 | 3,340,393 | -0.08(-0.13%) |
May 15, 2015 | 63.05 | 63.64 | 62.86 | 63.57 | 4,855,665 | +0.82(+1.31%) |
May 14, 2015 | 62.38 | 62.79 | 62.02 | 62.75 | 3,306,306 | +0.94(+1.52%) |
May 13, 2015 | 61.93 | 62.48 | 61.52 | 61.80 | 2,786,384 | -0.08(-0.13%) |
May 12, 2015 | 61.59 | 62.42 | 61.23 | 61.89 | 3,336,402 | -0.05(-0.08%) |
May 11, 2015 | 62.58 | 62.83 | 61.90 | 61.94 | 3,549,144 | -0.57(-0.91%) |
May 08, 2015 | 62.44 | 62.89 | 62.18 | 62.50 | 3,071,718 | +0.58(+0.94%) |
May 07, 2015 | 61.08 | 62.66 | 60.87 | 61.92 | 5,992,069 | +0.83(+1.36%) |
May 06, 2015 | 61.18 | 61.56 | 60.80 | 61.09 | 3,289,205 | -0.03(-0.05%) |
May 05, 2015 | 61.76 | 61.95 | 60.92 | 61.12 | 4,181,131 | -0.73(-1.18%) |
May 04, 2015 | 61.66 | 62.27 | 61.35 | 61.85 | 3,278,394 | +0.49(+0.80%) |