Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 57.32 | 57.49 | 56.93 | 57.21 | 741,197 | +0.23(+0.40%) |
Jul 30, 2015 | 56.61 | 57.03 | 56.24 | 56.98 | 410,910 | +0.15(+0.26%) |
Jul 29, 2015 | 56.55 | 56.95 | 56.12 | 56.83 | 376,054 | +0.40(+0.71%) |
Jul 28, 2015 | 56.80 | 56.98 | 56.22 | 56.43 | 331,084 | +0.03(+0.05%) |
Jul 27, 2015 | 56.29 | 56.84 | 55.88 | 56.40 | 181,730 | -0.41(-0.73%) |
Jul 24, 2015 | 58.11 | 58.11 | 56.74 | 56.81 | 270,812 | -1.19(-2.05%) |
Jul 23, 2015 | 59.02 | 59.46 | 57.93 | 58.00 | 221,691 | -0.96(-1.63%) |
Jul 22, 2015 | 59.30 | 59.50 | 58.68 | 58.97 | 133,169 | -0.41(-0.69%) |
Jul 21, 2015 | 60.03 | 60.39 | 59.18 | 59.38 | 242,431 | -0.70(-1.16%) |
Jul 20, 2015 | 60.41 | 60.73 | 59.92 | 60.07 | 243,571 | -0.36(-0.59%) |
Jul 17, 2015 | 61.67 | 61.68 | 60.34 | 60.43 | 225,646 | -1.34(-2.17%) |
Jul 16, 2015 | 62.25 | 62.71 | 61.70 | 61.77 | 182,342 | -0.23(-0.37%) |
Jul 15, 2015 | 63.17 | 63.17 | 61.93 | 62.00 | 206,401 | -1.20(-1.90%) |
Jul 14, 2015 | 63.17 | 63.34 | 63.05 | 63.20 | 194,129 | -0.06(-0.10%) |
Jul 13, 2015 | 63.21 | 63.45 | 62.85 | 63.26 | 246,986 | +0.53(+0.85%) |
Jul 10, 2015 | 62.25 | 62.82 | 62.02 | 62.73 | 294,075 | +1.10(+1.78%) |
Jul 09, 2015 | 62.46 | 62.87 | 61.60 | 61.63 | 353,171 | +0.01(+0.01%) |
Jul 08, 2015 | 62.75 | 63.29 | 61.51 | 61.62 | 421,127 | -1.69(-2.66%) |
Jul 07, 2015 | 63.47 | 63.81 | 62.40 | 63.31 | 386,285 | -0.15(-0.23%) |
Jul 06, 2015 | 63.48 | 64.19 | 62.89 | 63.45 | 411,393 | -0.57(-0.89%) |
Jul 02, 2015 | 64.99 | 64.02 | 64.02 | 64.02 | 321,378 | -0.74(-1.15%) |
Jul 01, 2015 | 64.91 | 65.09 | 64.18 | 64.77 | 292,074 | +0.38(+0.58%) |
Jun 30, 2015 | 64.58 | 65.30 | 64.22 | 64.39 | 363,547 | +0.06(+0.10%) |
Jun 29, 2015 | 64.83 | 65.82 | 64.28 | 64.33 | 374,566 | -1.25(-1.90%) |
Jun 26, 2015 | 66.06 | 66.34 | 65.32 | 65.57 | 508,445 | -0.31(-0.47%) |
Jun 25, 2015 | 66.53 | 66.86 | 65.60 | 65.88 | 362,334 | -0.50(-0.76%) |
Jun 24, 2015 | 66.30 | 66.74 | 66.24 | 66.39 | 290,224 | -0.26(-0.38%) |
Jun 23, 2015 | 66.02 | 66.85 | 65.62 | 66.64 | 386,097 | +0.66(+1.00%) |
Jun 22, 2015 | 67.12 | 67.12 | 65.88 | 65.98 | 362,636 | -0.47(-0.70%) |
Jun 19, 2015 | 66.18 | 66.80 | 65.66 | 66.45 | 441,642 | +0.49(+0.74%) |
Jun 18, 2015 | 65.75 | 66.19 | 65.69 | 65.97 | 402,427 | +0.42(+0.64%) |
Jun 17, 2015 | 65.65 | 66.14 | 65.04 | 65.54 | 371,192 | +0.15(+0.22%) |
Jun 16, 2015 | 64.05 | 65.40 | 63.85 | 65.40 | 439,304 | +1.38(+2.16%) |
Jun 15, 2015 | 64.57 | 65.06 | 63.39 | 64.01 | 402,562 | -1.12(-1.72%) |
Jun 12, 2015 | 64.31 | 65.66 | 64.31 | 65.13 | 305,678 | +0.37(+0.57%) |
Jun 11, 2015 | 65.93 | 65.95 | 64.51 | 64.77 | 405,008 | -1.01(-1.53%) |
Jun 10, 2015 | 63.66 | 65.84 | 63.63 | 65.77 | 478,538 | +2.29(+3.61%) |
Jun 09, 2015 | 63.05 | 63.72 | 62.76 | 63.48 | 431,150 | +0.56(+0.89%) |
Jun 08, 2015 | 62.41 | 63.20 | 62.41 | 62.92 | 415,855 | +0.56(+0.89%) |
Jun 05, 2015 | 61.99 | 62.45 | 61.43 | 62.36 | 342,344 | +0.38(+0.62%) |
Jun 04, 2015 | 61.94 | 62.47 | 61.67 | 61.98 | 287,109 | -0.42(-0.67%) |
Jun 03, 2015 | 61.44 | 62.56 | 61.25 | 62.40 | 255,589 | +1.15(+1.88%) |
Jun 02, 2015 | 61.07 | 61.96 | 60.97 | 61.25 | 161,506 | +0.05(+0.09%) |
Jun 01, 2015 | 61.00 | 61.44 | 60.47 | 61.19 | 246,373 | +0.30(+0.50%) |
May 29, 2015 | 61.65 | 61.90 | 60.28 | 60.89 | 373,504 | -1.44(-2.32%) |
May 28, 2015 | 62.25 | 62.85 | 61.50 | 62.34 | 283,728 | -0.45(-0.71%) |
May 27, 2015 | 61.75 | 62.91 | 61.31 | 62.78 | 251,711 | +1.37(+2.23%) |
May 26, 2015 | 62.13 | 62.28 | 61.24 | 61.41 | 197,086 | -1.03(-1.65%) |
May 22, 2015 | 62.56 | 62.45 | 62.45 | 62.45 | 114,364 | -0.39(-0.63%) |
May 21, 2015 | 62.63 | 63.05 | 62.42 | 62.84 | 169,826 | +0.26(+0.42%) |
May 20, 2015 | 62.59 | 62.81 | 61.89 | 62.57 | 200,183 | +0.15(+0.23%) |
May 19, 2015 | 62.87 | 62.87 | 62.14 | 62.43 | 198,109 | -0.43(-0.68%) |
May 18, 2015 | 62.98 | 63.33 | 62.34 | 62.86 | 258,202 | -0.44(-0.69%) |
May 15, 2015 | 63.32 | 63.59 | 62.79 | 63.30 | 164,376 | -0.08(-0.13%) |
May 14, 2015 | 62.65 | 63.39 | 62.44 | 63.38 | 231,042 | +0.85(+1.36%) |
May 13, 2015 | 62.85 | 63.02 | 62.45 | 62.53 | 182,815 | +0.03(+0.04%) |
May 12, 2015 | 61.50 | 63.02 | 60.56 | 62.50 | 505,662 | +0.38(+0.62%) |
May 11, 2015 | 62.68 | 63.03 | 61.98 | 62.12 | 201,932 | -0.56(-0.89%) |
May 08, 2015 | 62.10 | 64.19 | 61.31 | 62.67 | 355,206 | +1.31(+2.13%) |
May 07, 2015 | 61.33 | 61.46 | 60.75 | 61.37 | 222,079 | -0.13(-0.21%) |
May 06, 2015 | 61.66 | 62.06 | 60.72 | 61.50 | 153,760 | -0.04(-0.06%) |
May 05, 2015 | 62.08 | 62.55 | 61.23 | 61.53 | 205,991 | -0.62(-1.00%) |
May 04, 2015 | 62.45 | 63.01 | 62.03 | 62.15 | 133,505 | -0.18(-0.29%) |