Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 58.48 | 58.49 | 57.24 | 57.48 | 7,711,716 | +0.11(+0.19%) |
Jul 30, 2015 | 57.75 | 57.98 | 57.14 | 57.37 | 5,935,700 | +1.97(+3.56%) |
Jul 29, 2015 | 54.45 | 55.58 | 54.43 | 55.40 | 3,004,838 | +0.56(+1.02%) |
Jul 28, 2015 | 54.37 | 55.07 | 54.05 | 54.84 | 4,306,140 | +0.95(+1.76%) |
Jul 27, 2015 | 54.46 | 54.46 | 53.76 | 53.89 | 4,570,744 | -0.49(-0.90%) |
Jul 24, 2015 | 54.93 | 55.22 | 54.34 | 54.38 | 4,345,175 | -1.44(-2.58%) |
Jul 23, 2015 | 55.67 | 55.94 | 55.29 | 55.82 | 6,975,359 | -0.34(-0.61%) |
Jul 22, 2015 | 56.14 | 56.26 | 55.80 | 56.16 | 5,829,130 | -0.87(-1.53%) |
Jul 21, 2015 | 56.92 | 57.40 | 56.85 | 57.03 | 3,325,686 | +0.35(+0.62%) |
Jul 20, 2015 | 56.75 | 56.92 | 56.44 | 56.68 | 3,270,115 | -0.34(-0.60%) |
Jul 17, 2015 | 57.22 | 57.23 | 56.69 | 57.02 | 3,343,599 | -0.08(-0.14%) |
Jul 16, 2015 | 57.20 | 57.54 | 57.10 | 57.10 | 3,189,349 | +0.13(+0.23%) |
Jul 15, 2015 | 57.35 | 57.35 | 56.82 | 56.97 | 4,124,895 | -0.67(-1.16%) |
Jul 14, 2015 | 56.92 | 57.72 | 56.82 | 57.64 | 5,782,323 | +0.85(+1.50%) |
Jul 13, 2015 | 56.57 | 56.90 | 56.33 | 56.79 | 3,282,239 | -0.05(-0.09%) |
Jul 10, 2015 | 56.99 | 57.03 | 56.34 | 56.84 | 3,451,331 | +1.42(+2.56%) |
Jul 09, 2015 | 55.98 | 56.08 | 55.24 | 55.42 | 3,567,654 | +0.29(+0.53%) |
Jul 08, 2015 | 55.83 | 56.01 | 55.03 | 55.13 | 5,455,480 | -0.70(-1.25%) |
Jul 07, 2015 | 55.00 | 55.89 | 54.31 | 55.83 | 5,760,326 | -0.16(-0.29%) |
Jul 06, 2015 | 56.00 | 56.33 | 55.76 | 55.99 | 3,938,863 | -0.94(-1.65%) |
Jul 02, 2015 | 57.00 | 56.93 | 56.93 | 56.93 | 3,501,400 | +0.64(+1.14%) |
Jul 01, 2015 | 57.00 | 57.02 | 56.16 | 56.29 | 3,858,757 | -0.72(-1.26%) |
Jun 30, 2015 | 57.24 | 57.33 | 56.50 | 57.01 | 5,295,801 | -0.73(-1.26%) |
Jun 29, 2015 | 57.49 | 58.05 | 57.49 | 57.74 | 4,401,080 | -1.47(-2.48%) |
Jun 26, 2015 | 58.94 | 59.21 | 58.70 | 59.21 | 2,054,242 | -0.02(-0.03%) |
Jun 25, 2015 | 59.98 | 59.98 | 59.19 | 59.23 | 1,825,908 | -0.30(-0.50%) |
Jun 24, 2015 | 59.58 | 59.98 | 59.52 | 59.53 | 3,556,297 | +0.53(+0.90%) |
Jun 23, 2015 | 58.62 | 59.12 | 58.62 | 59.00 | 3,364,657 | -0.11(-0.19%) |
Jun 22, 2015 | 59.42 | 59.54 | 59.09 | 59.11 | 2,033,766 | +0.56(+0.96%) |
Jun 19, 2015 | 58.89 | 59.12 | 58.55 | 58.55 | 1,462,607 | -0.10(-0.17%) |
Jun 18, 2015 | 58.62 | 59.17 | 58.37 | 58.65 | 2,702,744 | +0.34(+0.58%) |
Jun 17, 2015 | 58.27 | 58.55 | 57.82 | 58.31 | 4,859,543 | +0.02(+0.03%) |
Jun 16, 2015 | 57.61 | 58.33 | 57.58 | 58.29 | 2,843,430 | +0.29(+0.50%) |
Jun 15, 2015 | 57.44 | 58.16 | 57.41 | 58.00 | 2,067,174 | -0.02(-0.03%) |
Jun 12, 2015 | 58.25 | 58.36 | 57.73 | 58.02 | 2,294,004 | -1.07(-1.81%) |
Jun 11, 2015 | 59.16 | 59.29 | 58.79 | 59.09 | 1,424,383 | -0.04(-0.07%) |
Jun 10, 2015 | 59.08 | 59.39 | 58.89 | 59.13 | 3,394,422 | +1.20(+2.07%) |
Jun 09, 2015 | 58.02 | 58.32 | 57.53 | 57.93 | 4,660,579 | -0.39(-0.67%) |
Jun 08, 2015 | 58.38 | 58.71 | 58.11 | 58.32 | 2,766,317 | -0.02(-0.03%) |
Jun 05, 2015 | 57.76 | 58.75 | 57.69 | 58.34 | 4,344,178 | -0.21(-0.36%) |
Jun 04, 2015 | 58.83 | 59.18 | 58.46 | 58.55 | 4,516,057 | -0.99(-1.66%) |
Jun 03, 2015 | 59.72 | 59.99 | 59.42 | 59.54 | 3,504,928 | -0.08(-0.13%) |
Jun 02, 2015 | 59.43 | 59.92 | 59.31 | 59.62 | 2,134,856 | +0.71(+1.21%) |
Jun 01, 2015 | 59.18 | 59.24 | 58.33 | 58.91 | 3,131,997 | -0.81(-1.36%) |
May 29, 2015 | 59.99 | 60.27 | 59.54 | 59.72 | 1,959,171 | -0.40(-0.67%) |
May 28, 2015 | 59.97 | 60.17 | 59.51 | 60.12 | 2,269,130 | +0.00(+0.00%) |
May 27, 2015 | 59.71 | 60.33 | 59.61 | 60.12 | 1,822,831 | +0.44(+0.74%) |
May 26, 2015 | 60.10 | 60.28 | 59.36 | 59.68 | 3,170,341 | -1.52(-2.48%) |
May 22, 2015 | 61.55 | 61.20 | 61.20 | 61.20 | 1,862,800 | -1.10(-1.77%) |
May 21, 2015 | 62.14 | 62.54 | 61.98 | 62.30 | 2,267,194 | +0.89(+1.45%) |
May 20, 2015 | 61.58 | 61.68 | 61.21 | 61.41 | 2,109,252 | +0.16(+0.26%) |
May 19, 2015 | 61.84 | 61.86 | 61.15 | 61.25 | 2,670,751 | -0.90(-1.45%) |
May 18, 2015 | 62.30 | 62.51 | 62.05 | 62.15 | 2,061,094 | -1.08(-1.71%) |
May 15, 2015 | 62.97 | 63.46 | 62.60 | 63.23 | 1,932,135 | -0.33(-0.52%) |
May 14, 2015 | 64.03 | 64.17 | 63.41 | 63.56 | 2,417,087 | +0.26(+0.41%) |
May 13, 2015 | 63.31 | 63.62 | 63.14 | 63.30 | 2,557,610 | -0.34(-0.53%) |
May 12, 2015 | 63.60 | 64.04 | 63.51 | 63.64 | 3,019,946 | -0.61(-0.95%) |
May 11, 2015 | 64.18 | 64.36 | 63.82 | 64.25 | 4,417,231 | +0.01(+0.02%) |
May 08, 2015 | 64.20 | 64.26 | 63.25 | 64.24 | 5,928,003 | +2.12(+3.41%) |
May 07, 2015 | 62.55 | 62.74 | 61.66 | 62.12 | 5,123,669 | -1.36(-2.14%) |
May 06, 2015 | 63.92 | 64.12 | 63.26 | 63.48 | 2,085,132 | -0.09(-0.14%) |
May 05, 2015 | 64.20 | 64.46 | 63.48 | 63.57 | 2,531,476 | -0.19(-0.30%) |
May 04, 2015 | 64.04 | 64.31 | 63.71 | 63.76 | 3,271,516 | +0.22(+0.35%) |