Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 61.00 | 64.71 | 61.00 | 64.30 | 97,155 | +5.74(+9.80%) |
Jul 30, 2015 | 58.01 | 58.90 | 57.64 | 58.56 | 33,166 | -0.03(-0.05%) |
Jul 29, 2015 | 57.76 | 59.25 | 57.51 | 58.59 | 59,144 | +0.89(+1.54%) |
Jul 28, 2015 | 58.16 | 58.16 | 56.62 | 57.70 | 33,193 | +0.14(+0.24%) |
Jul 27, 2015 | 58.77 | 58.77 | 56.96 | 57.56 | 35,210 | -1.66(-2.80%) |
Jul 24, 2015 | 61.06 | 61.06 | 58.73 | 59.22 | 43,250 | -1.98(-3.24%) |
Jul 23, 2015 | 63.03 | 63.03 | 61.05 | 61.20 | 40,325 | -1.98(-3.13%) |
Jul 22, 2015 | 62.51 | 64.02 | 62.51 | 63.18 | 69,774 | +0.44(+0.70%) |
Jul 21, 2015 | 61.44 | 63.61 | 61.44 | 62.74 | 44,949 | +0.45(+0.72%) |
Jul 20, 2015 | 61.67 | 62.77 | 61.66 | 62.29 | 37,874 | -0.05(-0.08%) |
Jul 17, 2015 | 63.40 | 63.73 | 62.29 | 62.34 | 60,520 | -0.87(-1.38%) |
Jul 16, 2015 | 63.30 | 63.50 | 62.71 | 63.21 | 315,471 | +0.09(+0.14%) |
Jul 15, 2015 | 62.75 | 63.37 | 62.28 | 63.12 | 47,127 | +0.02(+0.03%) |
Jul 14, 2015 | 61.71 | 63.45 | 61.62 | 63.10 | 65,814 | +1.43(+2.32%) |
Jul 13, 2015 | 61.45 | 61.85 | 61.20 | 61.67 | 57,448 | +0.49(+0.80%) |
Jul 10, 2015 | 61.00 | 61.24 | 60.22 | 61.18 | 45,282 | +0.68(+1.12%) |
Jul 09, 2015 | 61.60 | 61.60 | 60.48 | 60.50 | 27,812 | -0.12(-0.20%) |
Jul 08, 2015 | 61.49 | 62.38 | 60.02 | 60.62 | 47,865 | -1.33(-2.15%) |
Jul 07, 2015 | 62.57 | 62.57 | 60.99 | 61.95 | 41,476 | -0.51(-0.82%) |
Jul 06, 2015 | 61.86 | 62.95 | 61.70 | 62.46 | 54,331 | +0.35(+0.56%) |
Jul 02, 2015 | 62.67 | 62.11 | 62.11 | 62.11 | 28,800 | -0.39(-0.62%) |
Jul 01, 2015 | 62.06 | 62.89 | 61.83 | 62.50 | 44,519 | +1.03(+1.68%) |
Jun 30, 2015 | 61.70 | 62.15 | 60.69 | 61.47 | 45,889 | -0.09(-0.15%) |
Jun 29, 2015 | 62.66 | 62.83 | 61.13 | 61.56 | 61,673 | -1.51(-2.39%) |
Jun 26, 2015 | 62.29 | 63.66 | 62.12 | 63.07 | 121,667 | +1.17(+1.89%) |
Jun 25, 2015 | 62.23 | 62.71 | 61.74 | 61.90 | 27,713 | +0.07(+0.11%) |
Jun 24, 2015 | 62.75 | 63.51 | 61.64 | 61.83 | 43,396 | -0.93(-1.48%) |
Jun 23, 2015 | 62.69 | 63.04 | 62.30 | 62.76 | 32,292 | +0.56(+0.90%) |
Jun 22, 2015 | 62.53 | 63.01 | 61.94 | 62.20 | 33,188 | +0.11(+0.18%) |
Jun 19, 2015 | 62.04 | 62.73 | 61.50 | 62.09 | 79,681 | +0.25(+0.40%) |
Jun 18, 2015 | 61.88 | 63.24 | 61.58 | 61.84 | 36,552 | +0.16(+0.26%) |
Jun 17, 2015 | 62.37 | 62.37 | 60.41 | 61.68 | 59,863 | -0.51(-0.82%) |
Jun 16, 2015 | 61.63 | 62.99 | 61.31 | 62.19 | 27,488 | +0.22(+0.36%) |
Jun 15, 2015 | 62.20 | 62.22 | 61.62 | 61.97 | 33,908 | -0.83(-1.32%) |
Jun 12, 2015 | 62.64 | 63.28 | 62.64 | 62.80 | 25,841 | -0.20(-0.32%) |
Jun 11, 2015 | 62.85 | 63.22 | 62.64 | 63.00 | 30,036 | +0.21(+0.33%) |
Jun 10, 2015 | 62.24 | 63.77 | 62.24 | 62.79 | 32,758 | +1.03(+1.67%) |
Jun 09, 2015 | 62.08 | 62.65 | 61.66 | 61.76 | 67,875 | -0.49(-0.79%) |
Jun 08, 2015 | 62.26 | 62.89 | 62.01 | 62.25 | 18,436 | -0.39(-0.62%) |
Jun 05, 2015 | 62.40 | 63.26 | 61.72 | 62.64 | 23,780 | +0.43(+0.69%) |
Jun 04, 2015 | 62.60 | 62.60 | 61.89 | 62.21 | 23,055 | -0.78(-1.24%) |
Jun 03, 2015 | 62.88 | 63.06 | 62.35 | 62.99 | 27,965 | +0.49(+0.78%) |
Jun 02, 2015 | 63.09 | 63.40 | 61.56 | 62.50 | 15,989 | -0.68(-1.08%) |
Jun 01, 2015 | 62.87 | 63.73 | 61.32 | 63.18 | 23,824 | +0.61(+0.97%) |
May 29, 2015 | 63.76 | 64.27 | 62.25 | 62.57 | 32,060 | -1.16(-1.82%) |
May 28, 2015 | 62.79 | 63.90 | 62.64 | 63.73 | 45,144 | +0.44(+0.70%) |
May 27, 2015 | 62.32 | 63.47 | 62.04 | 63.29 | 43,128 | +0.95(+1.52%) |
May 26, 2015 | 63.01 | 63.18 | 61.99 | 62.34 | 42,035 | -1.16(-1.83%) |
May 22, 2015 | 63.70 | 63.50 | 63.50 | 63.50 | 27,100 | -0.57(-0.89%) |
May 21, 2015 | 63.56 | 64.31 | 62.44 | 64.07 | 37,364 | +0.12(+0.19%) |
May 20, 2015 | 63.98 | 64.43 | 63.42 | 63.95 | 45,837 | -0.18(-0.28%) |
May 19, 2015 | 63.25 | 64.83 | 63.21 | 64.13 | 70,404 | +0.55(+0.87%) |
May 18, 2015 | 62.96 | 64.04 | 62.58 | 63.58 | 112,368 | +0.60(+0.95%) |
May 15, 2015 | 62.41 | 63.40 | 61.78 | 62.98 | 98,386 | +0.74(+1.19%) |
May 14, 2015 | 62.21 | 62.91 | 61.77 | 62.24 | 52,557 | -0.55(-0.88%) |
May 13, 2015 | 62.39 | 63.54 | 62.39 | 62.79 | 37,314 | +0.22(+0.35%) |
May 12, 2015 | 63.66 | 63.66 | 62.20 | 62.57 | 31,973 | -1.06(-1.67%) |
May 11, 2015 | 64.10 | 64.53 | 63.18 | 63.63 | 55,502 | -0.17(-0.27%) |
May 08, 2015 | 63.60 | 64.47 | 62.35 | 63.80 | 116,016 | +3.25(+5.37%) |
May 07, 2015 | 60.22 | 61.48 | 59.40 | 60.55 | 29,726 | +1.46(+2.47%) |
May 06, 2015 | 58.78 | 59.44 | 58.09 | 59.09 | 42,225 | +0.26(+0.44%) |
May 05, 2015 | 60.44 | 61.18 | 58.27 | 58.83 | 38,686 | -1.81(-2.98%) |
May 04, 2015 | 60.28 | 61.15 | 59.88 | 60.64 | 19,708 | +0.14(+0.23%) |