Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 63.86 | 64.54 | 63.73 | 63.78 | 190,988 | +0.15(+0.24%) |
Jul 30, 2015 | 62.91 | 63.91 | 62.73 | 63.63 | 240,596 | +0.55(+0.88%) |
Jul 29, 2015 | 62.23 | 63.53 | 62.22 | 63.08 | 247,172 | +0.77(+1.24%) |
Jul 28, 2015 | 62.81 | 63.62 | 61.86 | 62.31 | 212,640 | +0.02(+0.03%) |
Jul 27, 2015 | 63.15 | 64.30 | 61.79 | 62.29 | 438,706 | +0.04(+0.06%) |
Jul 24, 2015 | 62.19 | 62.62 | 61.59 | 62.25 | 445,570 | -0.24(-0.39%) |
Jul 23, 2015 | 62.51 | 64.62 | 62.30 | 62.50 | 510,098 | -1.99(-3.09%) |
Jul 22, 2015 | 64.53 | 64.63 | 64.01 | 64.49 | 234,488 | -0.05(-0.08%) |
Jul 21, 2015 | 65.46 | 65.98 | 64.44 | 64.54 | 149,850 | -1.01(-1.53%) |
Jul 20, 2015 | 65.11 | 65.64 | 64.92 | 65.55 | 161,191 | +0.60(+0.92%) |
Jul 17, 2015 | 64.85 | 65.11 | 64.43 | 64.95 | 196,988 | +0.31(+0.48%) |
Jul 16, 2015 | 64.33 | 65.08 | 64.16 | 64.64 | 218,876 | +0.79(+1.23%) |
Jul 15, 2015 | 64.26 | 64.31 | 63.56 | 63.86 | 220,753 | -0.36(-0.56%) |
Jul 14, 2015 | 64.96 | 65.22 | 64.17 | 64.22 | 195,138 | -0.74(-1.14%) |
Jul 13, 2015 | 64.94 | 65.44 | 64.70 | 64.96 | 329,241 | +0.47(+0.73%) |
Jul 10, 2015 | 64.14 | 64.53 | 63.67 | 64.49 | 123,927 | +0.94(+1.48%) |
Jul 09, 2015 | 63.67 | 63.82 | 62.76 | 63.55 | 309,897 | +0.54(+0.86%) |
Jul 08, 2015 | 63.02 | 63.55 | 62.60 | 63.00 | 327,115 | -0.46(-0.73%) |
Jul 07, 2015 | 63.44 | 63.74 | 62.61 | 63.47 | 206,166 | -0.01(-0.01%) |
Jul 06, 2015 | 62.89 | 63.85 | 62.58 | 63.47 | 233,046 | +0.20(+0.31%) |
Jul 02, 2015 | 64.41 | 63.28 | 63.28 | 63.28 | 124,648 | -0.99(-1.54%) |
Jul 01, 2015 | 64.30 | 64.41 | 63.59 | 64.26 | 249,079 | +0.70(+1.10%) |
Jun 30, 2015 | 63.87 | 64.09 | 63.36 | 63.57 | 163,435 | +0.23(+0.36%) |
Jun 29, 2015 | 64.68 | 65.05 | 63.28 | 63.34 | 213,006 | -1.69(-2.60%) |
Jun 26, 2015 | 64.96 | 65.36 | 64.49 | 65.03 | 691,954 | +0.26(+0.41%) |
Jun 25, 2015 | 64.34 | 64.91 | 64.01 | 64.77 | 236,611 | +0.57(+0.89%) |
Jun 24, 2015 | 63.93 | 64.27 | 63.31 | 64.20 | 258,535 | +0.43(+0.67%) |
Jun 23, 2015 | 64.72 | 64.72 | 63.40 | 63.77 | 305,668 | -0.79(-1.22%) |
Jun 22, 2015 | 64.28 | 64.78 | 63.25 | 64.56 | 264,360 | +0.62(+0.96%) |
Jun 19, 2015 | 63.40 | 64.38 | 62.97 | 63.95 | 454,902 | +0.50(+0.79%) |
Jun 18, 2015 | 62.56 | 63.84 | 62.32 | 63.45 | 253,610 | +1.13(+1.82%) |
Jun 17, 2015 | 62.16 | 62.46 | 61.76 | 62.32 | 193,402 | +0.48(+0.78%) |
Jun 16, 2015 | 61.63 | 62.13 | 61.47 | 61.84 | 391,499 | +0.37(+0.60%) |
Jun 15, 2015 | 61.86 | 61.95 | 61.23 | 61.46 | 212,258 | -0.82(-1.32%) |
Jun 12, 2015 | 62.36 | 62.40 | 61.91 | 62.29 | 151,525 | -0.40(-0.64%) |
Jun 11, 2015 | 62.57 | 63.10 | 62.53 | 62.69 | 149,242 | +0.03(+0.04%) |
Jun 10, 2015 | 62.44 | 63.04 | 62.14 | 62.66 | 223,680 | +0.65(+1.05%) |
Jun 09, 2015 | 62.03 | 62.10 | 61.25 | 62.01 | 137,546 | +0.04(+0.06%) |
Jun 08, 2015 | 61.72 | 62.31 | 61.39 | 61.97 | 180,622 | -0.01(-0.01%) |
Jun 05, 2015 | 61.36 | 62.03 | 60.69 | 61.98 | 131,986 | +0.69(+1.12%) |
Jun 04, 2015 | 61.45 | 61.84 | 61.25 | 61.29 | 135,246 | -0.51(-0.82%) |
Jun 03, 2015 | 61.25 | 61.86 | 60.73 | 61.80 | 205,969 | +0.86(+1.41%) |
Jun 02, 2015 | 60.42 | 61.70 | 60.23 | 60.94 | 179,986 | +0.40(+0.66%) |
Jun 01, 2015 | 60.20 | 60.81 | 59.65 | 60.54 | 274,741 | +0.51(+0.85%) |
May 29, 2015 | 61.05 | 61.07 | 59.78 | 60.03 | 355,613 | -1.44(-2.34%) |
May 28, 2015 | 61.60 | 61.84 | 60.69 | 61.47 | 248,140 | -0.13(-0.21%) |
May 27, 2015 | 60.83 | 61.67 | 60.49 | 61.60 | 276,263 | +0.96(+1.58%) |
May 26, 2015 | 60.97 | 60.97 | 59.91 | 60.64 | 210,189 | -0.59(-0.96%) |
May 22, 2015 | 61.24 | 61.23 | 61.23 | 61.23 | 188,904 | -0.14(-0.24%) |
May 21, 2015 | 62.33 | 62.46 | 61.24 | 61.37 | 252,019 | -0.95(-1.53%) |
May 20, 2015 | 62.71 | 62.95 | 62.09 | 62.32 | 232,770 | -0.22(-0.35%) |
May 19, 2015 | 62.33 | 63.01 | 62.29 | 62.54 | 234,908 | +0.10(+0.16%) |
May 18, 2015 | 61.77 | 62.62 | 61.67 | 62.44 | 230,298 | +0.62(+1.00%) |
May 15, 2015 | 61.49 | 61.84 | 61.00 | 61.83 | 245,728 | +0.35(+0.57%) |
May 14, 2015 | 60.00 | 61.49 | 59.59 | 61.47 | 292,489 | +1.56(+2.61%) |
May 13, 2015 | 60.44 | 60.61 | 59.85 | 59.91 | 169,481 | -0.30(-0.49%) |
May 12, 2015 | 59.66 | 60.43 | 59.01 | 60.21 | 223,418 | +0.19(+0.32%) |
May 11, 2015 | 59.71 | 60.63 | 59.51 | 60.02 | 173,493 | +0.20(+0.33%) |
May 08, 2015 | 60.10 | 60.27 | 58.83 | 59.82 | 258,510 | +0.49(+0.82%) |
May 07, 2015 | 58.87 | 59.77 | 58.42 | 59.34 | 328,297 | +0.53(+0.91%) |
May 06, 2015 | 59.16 | 59.31 | 58.20 | 58.80 | 351,375 | -0.26(-0.44%) |
May 05, 2015 | 59.25 | 59.95 | 58.74 | 59.07 | 259,287 | -0.39(-0.65%) |
May 04, 2015 | 59.33 | 60.16 | 59.12 | 59.45 | 392,157 | +0.00(+0.00%) |