Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 57.01 | 58.01 | 56.92 | 57.55 | 49,323 | +0.67(+1.17%) |
Jul 30, 2015 | 56.54 | 57.46 | 56.40 | 56.88 | 51,417 | +0.37(+0.65%) |
Jul 29, 2015 | 56.55 | 57.39 | 56.25 | 56.52 | 50,774 | -0.30(-0.53%) |
Jul 28, 2015 | 56.92 | 56.94 | 55.89 | 56.82 | 60,356 | +0.19(+0.33%) |
Jul 27, 2015 | 55.97 | 56.91 | 55.97 | 56.63 | 52,466 | +0.27(+0.47%) |
Jul 24, 2015 | 56.57 | 56.77 | 55.94 | 56.36 | 60,687 | -0.33(-0.58%) |
Jul 23, 2015 | 57.04 | 57.50 | 56.35 | 56.69 | 49,404 | -0.31(-0.55%) |
Jul 22, 2015 | 57.12 | 57.35 | 56.72 | 57.01 | 52,939 | -0.25(-0.44%) |
Jul 21, 2015 | 57.59 | 58.23 | 57.12 | 57.25 | 29,579 | -0.48(-0.83%) |
Jul 20, 2015 | 57.90 | 58.15 | 57.38 | 57.74 | 44,016 | -0.09(-0.15%) |
Jul 17, 2015 | 57.81 | 58.29 | 57.74 | 57.82 | 68,121 | +0.01(+0.02%) |
Jul 16, 2015 | 57.49 | 58.02 | 57.16 | 57.82 | 57,406 | +0.65(+1.14%) |
Jul 15, 2015 | 57.01 | 57.57 | 56.77 | 57.17 | 51,276 | +0.15(+0.27%) |
Jul 14, 2015 | 57.80 | 57.81 | 56.73 | 57.01 | 83,448 | -0.75(-1.30%) |
Jul 13, 2015 | 58.19 | 58.55 | 57.63 | 57.76 | 86,806 | -0.04(-0.06%) |
Jul 10, 2015 | 58.54 | 58.61 | 57.74 | 57.80 | 67,662 | +0.01(+0.02%) |
Jul 09, 2015 | 58.55 | 58.92 | 57.72 | 57.79 | 50,233 | -0.18(-0.31%) |
Jul 08, 2015 | 59.36 | 59.63 | 57.71 | 57.97 | 138,619 | -1.66(-2.78%) |
Jul 07, 2015 | 61.05 | 61.13 | 59.61 | 59.62 | 79,972 | -1.65(-2.69%) |
Jul 06, 2015 | 61.10 | 61.84 | 60.62 | 61.27 | 51,151 | -0.31(-0.51%) |
Jul 02, 2015 | 61.02 | 61.58 | 61.58 | 61.58 | 48,725 | +0.61(+0.99%) |
Jul 01, 2015 | 61.55 | 61.95 | 60.59 | 60.98 | 65,267 | -0.44(-0.71%) |
Jun 30, 2015 | 62.13 | 62.22 | 61.07 | 61.41 | 69,693 | -0.22(-0.36%) |
Jun 29, 2015 | 62.59 | 62.94 | 61.33 | 61.64 | 64,112 | -1.58(-2.49%) |
Jun 26, 2015 | 63.58 | 63.58 | 62.58 | 63.21 | 130,344 | -0.04(-0.06%) |
Jun 25, 2015 | 63.43 | 64.01 | 62.53 | 63.25 | 60,169 | +0.34(+0.54%) |
Jun 24, 2015 | 62.21 | 63.37 | 61.94 | 62.91 | 59,834 | +0.70(+1.13%) |
Jun 23, 2015 | 62.58 | 62.83 | 62.07 | 62.21 | 50,461 | -0.64(-1.02%) |
Jun 22, 2015 | 63.00 | 63.18 | 62.38 | 62.85 | 63,273 | -0.37(-0.59%) |
Jun 19, 2015 | 63.24 | 63.61 | 62.96 | 63.22 | 102,108 | -0.11(-0.17%) |
Jun 18, 2015 | 64.40 | 64.71 | 63.04 | 63.33 | 105,040 | -1.07(-1.66%) |
Jun 17, 2015 | 64.16 | 64.90 | 63.84 | 64.40 | 78,349 | +0.19(+0.29%) |
Jun 16, 2015 | 63.31 | 64.92 | 62.92 | 64.21 | 95,964 | +0.57(+0.90%) |
Jun 15, 2015 | 63.03 | 63.99 | 61.65 | 63.64 | 74,104 | -0.01(-0.01%) |
Jun 12, 2015 | 62.33 | 63.89 | 61.63 | 63.65 | 82,557 | +0.78(+1.25%) |
Jun 11, 2015 | 62.82 | 63.28 | 62.50 | 62.87 | 28,626 | -0.02(-0.03%) |
Jun 10, 2015 | 61.78 | 63.81 | 60.99 | 62.88 | 79,159 | +1.54(+2.52%) |
Jun 09, 2015 | 61.28 | 61.99 | 60.75 | 61.34 | 46,532 | -0.12(-0.20%) |
Jun 08, 2015 | 62.09 | 62.23 | 61.26 | 61.46 | 27,723 | -0.80(-1.28%) |
Jun 05, 2015 | 61.23 | 62.44 | 60.92 | 62.26 | 50,072 | +0.66(+1.07%) |
Jun 04, 2015 | 61.76 | 63.24 | 61.36 | 61.61 | 104,702 | -0.77(-1.24%) |
Jun 03, 2015 | 61.15 | 62.49 | 59.93 | 62.38 | 59,732 | +1.53(+2.52%) |
Jun 02, 2015 | 60.37 | 62.17 | 60.20 | 60.84 | 59,333 | +0.07(+0.12%) |
Jun 01, 2015 | 60.42 | 61.58 | 59.77 | 60.77 | 48,646 | +0.43(+0.71%) |
May 29, 2015 | 60.59 | 60.76 | 59.18 | 60.35 | 124,796 | -0.12(-0.19%) |
May 28, 2015 | 60.18 | 60.49 | 59.84 | 60.46 | 32,535 | +0.04(+0.06%) |
May 27, 2015 | 59.95 | 60.60 | 59.56 | 60.43 | 46,381 | +0.37(+0.62%) |
May 26, 2015 | 59.79 | 60.27 | 59.40 | 60.05 | 59,127 | -0.09(-0.15%) |
May 22, 2015 | 60.24 | 60.14 | 60.14 | 60.14 | 32,809 | -0.25(-0.41%) |
May 21, 2015 | 59.96 | 60.66 | 59.56 | 60.39 | 42,156 | +0.43(+0.72%) |
May 20, 2015 | 59.80 | 60.12 | 59.26 | 59.96 | 35,384 | +0.51(+0.85%) |
May 19, 2015 | 60.12 | 60.12 | 59.42 | 59.45 | 50,929 | -0.66(-1.09%) |
May 18, 2015 | 59.18 | 60.58 | 59.17 | 60.11 | 67,251 | +0.98(+1.65%) |
May 15, 2015 | 59.07 | 59.54 | 58.83 | 59.13 | 44,987 | +0.12(+0.21%) |
May 14, 2015 | 58.44 | 59.89 | 58.00 | 59.01 | 58,490 | +0.96(+1.65%) |
May 13, 2015 | 58.16 | 58.58 | 57.75 | 58.05 | 67,759 | +0.03(+0.05%) |
May 12, 2015 | 57.38 | 58.28 | 56.94 | 58.02 | 119,381 | +0.51(+0.89%) |
May 11, 2015 | 57.44 | 58.10 | 57.40 | 57.51 | 105,215 | -0.10(-0.17%) |
May 08, 2015 | 58.32 | 58.32 | 57.43 | 57.61 | 117,586 | +0.00(+0.00%) |
May 07, 2015 | 58.36 | 58.44 | 56.71 | 57.61 | 117,195 | -0.99(-1.70%) |
May 06, 2015 | 60.72 | 60.72 | 58.34 | 58.60 | 157,734 | -1.92(-3.17%) |
May 05, 2015 | 56.76 | 60.96 | 56.76 | 60.52 | 187,479 | -2.47(-3.93%) |
May 04, 2015 | 63.07 | 63.50 | 62.82 | 62.99 | 53,286 | +0.08(+0.13%) |