Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.05 | 62.21 | 61.99 | 62.20 | 67,269 | +0.48(+0.77%) |
Jul 30, 2015 | 61.63 | 61.80 | 61.61 | 61.73 | 31,233 | +0.22(+0.36%) |
Jul 29, 2015 | 61.54 | 61.67 | 61.21 | 61.51 | 53,505 | -0.10(-0.16%) |
Jul 28, 2015 | 61.49 | 61.73 | 61.40 | 61.60 | 102,331 | -0.11(-0.18%) |
Jul 27, 2015 | 61.87 | 61.93 | 61.54 | 61.71 | 64,332 | +0.10(+0.16%) |
Jul 24, 2015 | 61.73 | 61.78 | 61.58 | 61.62 | 53,732 | +0.02(+0.03%) |
Jul 23, 2015 | 61.18 | 61.62 | 61.02 | 61.60 | 52,150 | +0.51(+0.84%) |
Jul 22, 2015 | 61.02 | 61.24 | 60.99 | 61.08 | 67,768 | +0.20(+0.33%) |
Jul 21, 2015 | 60.58 | 60.88 | 60.48 | 60.88 | 98,434 | +0.18(+0.30%) |
Jul 20, 2015 | 60.73 | 60.85 | 60.54 | 60.70 | 57,215 | -0.19(-0.32%) |
Jul 17, 2015 | 60.83 | 60.98 | 60.73 | 60.90 | 51,483 | +0.10(+0.17%) |
Jul 16, 2015 | 60.32 | 60.79 | 60.28 | 60.79 | 63,084 | +0.46(+0.77%) |
Jul 15, 2015 | 60.04 | 60.55 | 59.96 | 60.33 | 204,581 | +0.37(+0.62%) |
Jul 14, 2015 | 60.01 | 60.03 | 59.79 | 59.96 | 124,157 | +0.11(+0.18%) |
Jul 13, 2015 | 59.76 | 60.17 | 59.71 | 59.85 | 103,401 | -0.21(-0.35%) |
Jul 10, 2015 | 60.01 | 60.31 | 59.92 | 60.05 | 469,361 | -0.73(-1.21%) |
Jul 09, 2015 | 61.15 | 61.23 | 60.73 | 60.79 | 46,704 | -0.80(-1.30%) |
Jul 08, 2015 | 61.51 | 61.61 | 61.28 | 61.59 | 56,305 | +0.32(+0.52%) |
Jul 07, 2015 | 61.35 | 61.68 | 61.11 | 61.27 | 173,888 | +0.52(+0.85%) |
Jul 06, 2015 | 60.69 | 61.00 | 60.46 | 60.75 | 227,206 | +0.62(+1.03%) |
Jul 02, 2015 | 60.23 | 60.13 | 60.13 | 60.13 | 74,215 | +0.20(+0.33%) |
Jul 01, 2015 | 59.94 | 60.19 | 59.84 | 59.93 | 188,049 | -0.42(-0.70%) |
Jun 30, 2015 | 60.35 | 60.84 | 60.34 | 60.35 | 69,481 | -0.15(-0.25%) |
Jun 29, 2015 | 60.22 | 60.69 | 60.03 | 60.50 | 180,632 | +0.87(+1.47%) |
Jun 26, 2015 | 59.83 | 59.90 | 59.52 | 59.63 | 97,349 | -0.41(-0.69%) |
Jun 25, 2015 | 60.14 | 60.33 | 59.98 | 60.04 | 95,996 | -0.24(-0.40%) |
Jun 24, 2015 | 60.21 | 60.40 | 60.07 | 60.28 | 188,309 | +0.30(+0.49%) |
Jun 23, 2015 | 59.88 | 60.35 | 59.88 | 59.99 | 110,762 | -0.37(-0.61%) |
Jun 22, 2015 | 60.74 | 60.80 | 60.31 | 60.36 | 99,709 | -0.84(-1.37%) |
Jun 19, 2015 | 60.96 | 61.22 | 60.96 | 61.20 | 77,924 | +0.57(+0.94%) |
Jun 18, 2015 | 60.56 | 60.71 | 60.30 | 60.63 | 109,061 | -0.17(-0.28%) |
Jun 17, 2015 | 60.94 | 61.03 | 60.50 | 60.80 | 63,285 | -0.18(-0.29%) |
Jun 16, 2015 | 60.90 | 61.09 | 60.67 | 60.98 | 58,333 | +0.27(+0.44%) |
Jun 15, 2015 | 61.11 | 61.18 | 60.55 | 60.71 | 117,468 | -0.05(-0.08%) |
Jun 12, 2015 | 60.64 | 61.20 | 60.61 | 60.76 | 105,157 | +0.01(+0.01%) |
Jun 11, 2015 | 60.24 | 60.75 | 60.10 | 60.75 | 87,110 | +0.96(+1.61%) |
Jun 10, 2015 | 59.96 | 60.03 | 59.73 | 59.79 | 189,846 | -0.38(-0.62%) |
Jun 09, 2015 | 60.52 | 60.61 | 60.12 | 60.16 | 453,040 | -0.50(-0.82%) |
Jun 08, 2015 | 60.80 | 60.96 | 60.65 | 60.66 | 236,105 | -0.11(-0.18%) |
Jun 05, 2015 | 60.83 | 61.09 | 60.69 | 60.77 | 232,017 | -0.49(-0.80%) |
Jun 04, 2015 | 61.05 | 61.42 | 60.97 | 61.26 | 141,001 | +0.45(+0.75%) |
Jun 03, 2015 | 61.25 | 61.25 | 60.69 | 60.80 | 167,194 | -0.70(-1.13%) |
Jun 02, 2015 | 61.70 | 61.74 | 61.38 | 61.50 | 436,640 | -0.65(-1.04%) |
Jun 01, 2015 | 62.48 | 62.54 | 61.87 | 62.15 | 957,192 | -0.34(-0.55%) |
May 29, 2015 | 62.73 | 62.88 | 62.46 | 62.49 | 209,009 | +0.00(+0.00%) |
May 28, 2015 | 62.63 | 62.76 | 62.44 | 62.49 | 229,068 | -0.26(-0.42%) |
May 27, 2015 | 62.60 | 62.81 | 62.42 | 62.75 | 303,620 | +0.15(+0.24%) |
May 26, 2015 | 62.11 | 62.67 | 62.05 | 62.60 | 91,219 | +0.58(+0.93%) |
May 22, 2015 | 62.03 | 62.03 | 62.03 | 62.03 | 104,733 | +0.11(+0.18%) |
May 21, 2015 | 61.63 | 61.99 | 61.63 | 61.92 | 102,862 | +0.60(+0.99%) |
May 20, 2015 | 61.39 | 61.56 | 61.24 | 61.31 | 214,872 | +0.00(+0.00%) |
May 19, 2015 | 61.26 | 61.83 | 61.24 | 61.31 | 213,575 | -0.50(-0.81%) |
May 18, 2015 | 62.07 | 62.29 | 61.78 | 61.81 | 178,521 | -0.67(-1.08%) |
May 15, 2015 | 62.05 | 62.63 | 62.04 | 62.49 | 111,348 | +0.86(+1.39%) |
May 14, 2015 | 61.48 | 61.81 | 61.46 | 61.63 | 167,020 | +0.25(+0.40%) |
May 13, 2015 | 62.03 | 62.17 | 61.30 | 61.38 | 180,713 | -0.30(-0.49%) |
May 12, 2015 | 61.41 | 62.00 | 61.15 | 61.68 | 408,509 | -0.05(-0.08%) |
May 11, 2015 | 62.59 | 62.71 | 61.72 | 61.73 | 287,495 | -1.47(-2.32%) |
May 08, 2015 | 63.23 | 63.41 | 63.03 | 63.20 | 591,184 | +0.40(+0.63%) |
May 07, 2015 | 62.46 | 62.96 | 62.41 | 62.80 | 1,049,539 | +0.45(+0.72%) |
May 06, 2015 | 62.66 | 62.77 | 62.29 | 62.35 | 2,020,998 | -0.51(-0.81%) |
May 05, 2015 | 62.95 | 63.01 | 62.53 | 62.86 | 2,754,842 | +0.01(+0.01%) |
May 04, 2015 | 63.25 | 63.35 | 62.83 | 62.86 | 1,421,829 | -0.39(-0.62%) |