Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.07 | 62.70 | 62.00 | 62.13 | 1,305,671 | +0.27(+0.44%) |
Jul 30, 2015 | 61.85 | 62.00 | 61.42 | 61.86 | 507,396 | -0.14(-0.23%) |
Jul 29, 2015 | 60.92 | 62.16 | 60.47 | 62.00 | 1,153,581 | +1.30(+2.14%) |
Jul 28, 2015 | 60.83 | 60.94 | 59.28 | 60.71 | 1,683,059 | +0.11(+0.18%) |
Jul 27, 2015 | 61.56 | 61.72 | 60.57 | 60.60 | 1,928,015 | -1.16(-1.88%) |
Jul 24, 2015 | 62.43 | 63.00 | 61.66 | 61.76 | 1,255,653 | -0.87(-1.38%) |
Jul 23, 2015 | 60.57 | 63.34 | 59.97 | 62.63 | 2,257,267 | +1.62(+2.66%) |
Jul 22, 2015 | 60.45 | 61.02 | 60.24 | 61.00 | 1,087,878 | +0.32(+0.53%) |
Jul 21, 2015 | 61.75 | 61.81 | 60.66 | 60.68 | 1,116,333 | -0.84(-1.37%) |
Jul 20, 2015 | 61.78 | 61.78 | 61.08 | 61.52 | 921,988 | -0.14(-0.23%) |
Jul 17, 2015 | 62.06 | 62.17 | 61.39 | 61.67 | 787,790 | -0.51(-0.83%) |
Jul 16, 2015 | 62.16 | 62.22 | 61.37 | 62.18 | 875,740 | +0.53(+0.86%) |
Jul 15, 2015 | 62.38 | 62.48 | 61.32 | 61.65 | 1,102,106 | -0.71(-1.13%) |
Jul 14, 2015 | 61.79 | 62.42 | 61.45 | 62.36 | 1,664,547 | +0.76(+1.23%) |
Jul 13, 2015 | 60.96 | 61.63 | 60.96 | 61.60 | 1,774,276 | +1.35(+2.24%) |
Jul 10, 2015 | 60.41 | 60.60 | 59.89 | 60.25 | 885,076 | +0.62(+1.04%) |
Jul 09, 2015 | 59.35 | 59.79 | 59.18 | 59.63 | 1,595,042 | +0.97(+1.65%) |
Jul 08, 2015 | 59.77 | 60.03 | 58.59 | 58.66 | 988,880 | -1.42(-2.37%) |
Jul 07, 2015 | 60.03 | 60.24 | 59.23 | 60.09 | 784,339 | +0.26(+0.44%) |
Jul 06, 2015 | 59.61 | 59.98 | 59.28 | 59.82 | 1,800,346 | -0.32(-0.53%) |
Jul 02, 2015 | 61.05 | 60.14 | 60.14 | 60.14 | 1,122,038 | -0.90(-1.47%) |
Jul 01, 2015 | 61.12 | 61.43 | 60.69 | 61.04 | 1,318,213 | +0.32(+0.52%) |
Jun 30, 2015 | 60.19 | 60.84 | 59.99 | 60.72 | 1,320,326 | +1.11(+1.87%) |
Jun 29, 2015 | 60.45 | 60.99 | 59.56 | 59.61 | 1,275,549 | -1.31(-2.14%) |
Jun 26, 2015 | 61.06 | 61.70 | 60.88 | 60.91 | 1,672,633 | -0.07(-0.11%) |
Jun 25, 2015 | 60.26 | 61.81 | 59.79 | 60.98 | 1,573,723 | +0.95(+1.58%) |
Jun 24, 2015 | 60.38 | 60.58 | 59.98 | 60.04 | 1,521,408 | -0.33(-0.55%) |
Jun 23, 2015 | 60.00 | 60.69 | 59.79 | 60.37 | 1,796,777 | -0.14(-0.24%) |
Jun 22, 2015 | 61.76 | 61.76 | 60.45 | 60.51 | 1,327,068 | -0.90(-1.46%) |
Jun 19, 2015 | 60.93 | 61.64 | 60.80 | 61.41 | 1,606,353 | +0.40(+0.66%) |
Jun 18, 2015 | 61.11 | 61.23 | 60.88 | 61.01 | 1,338,199 | +0.03(+0.04%) |
Jun 17, 2015 | 61.08 | 61.36 | 60.39 | 60.98 | 921,248 | +0.22(+0.36%) |
Jun 16, 2015 | 60.66 | 60.94 | 60.51 | 60.76 | 1,457,687 | -0.08(-0.14%) |
Jun 15, 2015 | 60.83 | 61.17 | 60.54 | 60.85 | 1,113,376 | -0.31(-0.51%) |
Jun 12, 2015 | 61.65 | 62.09 | 61.09 | 61.16 | 1,181,167 | -0.94(-1.51%) |
Jun 11, 2015 | 62.03 | 62.20 | 61.72 | 62.10 | 1,031,663 | +0.39(+0.64%) |
Jun 10, 2015 | 61.78 | 62.27 | 61.60 | 61.70 | 1,796,251 | -0.02(-0.03%) |
Jun 09, 2015 | 61.75 | 61.97 | 61.59 | 61.72 | 1,800,850 | -0.11(-0.18%) |
Jun 08, 2015 | 62.01 | 62.38 | 61.78 | 61.83 | 1,124,983 | -0.10(-0.16%) |
Jun 05, 2015 | 62.53 | 62.66 | 61.87 | 61.93 | 1,311,117 | -0.82(-1.31%) |
Jun 04, 2015 | 62.20 | 63.32 | 61.98 | 62.75 | 1,624,741 | +0.49(+0.78%) |
Jun 03, 2015 | 62.77 | 63.29 | 62.09 | 62.26 | 1,166,787 | -0.33(-0.54%) |
Jun 02, 2015 | 63.11 | 63.13 | 62.30 | 62.60 | 870,318 | -0.60(-0.95%) |
Jun 01, 2015 | 63.50 | 63.89 | 62.82 | 63.20 | 1,803,799 | +0.21(+0.33%) |
May 29, 2015 | 63.94 | 63.99 | 62.92 | 62.99 | 1,948,159 | -0.68(-1.07%) |
May 28, 2015 | 64.61 | 64.93 | 63.35 | 63.67 | 2,747,730 | -0.94(-1.45%) |
May 27, 2015 | 64.74 | 65.39 | 64.30 | 64.61 | 2,466,033 | -0.18(-0.28%) |
May 26, 2015 | 65.44 | 65.44 | 63.80 | 64.79 | 4,198,994 | -1.86(-2.79%) |
May 22, 2015 | 61.60 | 66.65 | 66.65 | 66.65 | 17,897,554 | +4.79(+7.74%) |
May 21, 2015 | 62.44 | 62.66 | 61.59 | 61.86 | 1,305,986 | -0.66(-1.06%) |
May 20, 2015 | 60.73 | 62.80 | 60.70 | 62.52 | 2,519,804 | +1.61(+2.64%) |
May 19, 2015 | 60.96 | 61.12 | 60.76 | 60.91 | 1,317,854 | -0.05(-0.08%) |
May 18, 2015 | 59.83 | 61.01 | 59.83 | 60.96 | 1,678,548 | +1.00(+1.66%) |
May 15, 2015 | 60.23 | 60.42 | 59.76 | 59.97 | 845,251 | -0.07(-0.11%) |
May 14, 2015 | 59.78 | 60.24 | 59.52 | 60.04 | 1,313,878 | +0.69(+1.16%) |
May 13, 2015 | 59.16 | 59.71 | 58.85 | 59.35 | 1,364,300 | +0.52(+0.88%) |
May 12, 2015 | 58.47 | 59.14 | 58.36 | 58.83 | 1,765,984 | -0.24(-0.41%) |
May 11, 2015 | 59.26 | 59.71 | 59.04 | 59.07 | 1,413,088 | -0.39(-0.66%) |
May 08, 2015 | 59.86 | 60.23 | 59.03 | 59.47 | 1,116,219 | +0.00(+0.00%) |
May 07, 2015 | 58.84 | 59.55 | 58.62 | 59.47 | 1,599,689 | +0.80(+1.36%) |
May 06, 2015 | 58.65 | 58.95 | 58.17 | 58.67 | 1,903,677 | +0.15(+0.26%) |
May 05, 2015 | 59.68 | 59.83 | 58.47 | 58.52 | 1,838,113 | -1.48(-2.47%) |
May 04, 2015 | 60.06 | 60.72 | 59.96 | 60.00 | 1,122,238 | -0.03(-0.06%) |