Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 57.53 | 58.36 | 57.27 | 58.30 | 1,803,419 | +0.88(+1.53%) |
Jul 30, 2015 | 57.01 | 57.51 | 56.61 | 57.42 | 1,461,385 | +0.02(+0.04%) |
Jul 29, 2015 | 57.03 | 57.53 | 56.63 | 57.40 | 2,796,187 | +0.93(+1.65%) |
Jul 28, 2015 | 56.73 | 56.76 | 55.91 | 56.47 | 1,641,203 | -0.19(-0.33%) |
Jul 27, 2015 | 56.64 | 56.79 | 55.86 | 56.65 | 1,723,452 | -0.37(-0.66%) |
Jul 24, 2015 | 57.73 | 57.85 | 56.77 | 57.03 | 878,681 | -0.67(-1.16%) |
Jul 23, 2015 | 58.05 | 58.05 | 57.60 | 57.70 | 1,429,696 | -0.44(-0.76%) |
Jul 22, 2015 | 58.06 | 58.61 | 57.98 | 58.14 | 908,312 | +0.03(+0.06%) |
Jul 21, 2015 | 58.45 | 58.93 | 57.88 | 58.10 | 842,541 | -0.33(-0.56%) |
Jul 20, 2015 | 58.33 | 58.70 | 58.20 | 58.43 | 1,017,453 | +0.06(+0.10%) |
Jul 17, 2015 | 58.49 | 58.80 | 58.12 | 58.37 | 2,348,445 | -0.43(-0.73%) |
Jul 16, 2015 | 58.82 | 58.97 | 58.64 | 58.80 | 963,121 | +0.41(+0.70%) |
Jul 15, 2015 | 58.47 | 58.72 | 57.99 | 58.40 | 1,319,523 | +0.03(+0.06%) |
Jul 14, 2015 | 58.84 | 58.84 | 58.17 | 58.36 | 1,365,590 | -0.43(-0.73%) |
Jul 13, 2015 | 58.17 | 58.97 | 57.95 | 58.80 | 2,061,502 | +0.88(+1.52%) |
Jul 10, 2015 | 58.68 | 58.89 | 57.69 | 57.92 | 1,120,568 | -0.08(-0.14%) |
Jul 09, 2015 | 57.98 | 58.42 | 57.57 | 58.00 | 2,453,816 | +0.90(+1.57%) |
Jul 08, 2015 | 57.27 | 57.98 | 56.86 | 57.10 | 2,294,840 | -0.06(-0.10%) |
Jul 07, 2015 | 56.53 | 57.31 | 55.81 | 57.16 | 1,620,908 | +0.60(+1.07%) |
Jul 06, 2015 | 56.54 | 56.68 | 56.21 | 56.56 | 2,094,560 | -0.52(-0.91%) |
Jul 02, 2015 | 57.06 | 57.08 | 57.08 | 57.08 | 1,293,630 | -0.15(-0.27%) |
Jul 01, 2015 | 57.32 | 57.81 | 57.13 | 57.23 | 1,450,463 | +0.36(+0.63%) |
Jun 30, 2015 | 58.05 | 58.23 | 56.78 | 56.87 | 1,934,426 | -0.64(-1.10%) |
Jun 29, 2015 | 58.30 | 58.45 | 57.48 | 57.51 | 1,541,018 | -1.39(-2.35%) |
Jun 26, 2015 | 59.15 | 59.52 | 58.83 | 58.89 | 1,218,013 | +0.10(+0.17%) |
Jun 25, 2015 | 59.09 | 59.31 | 58.72 | 58.80 | 1,838,693 | -0.33(-0.55%) |
Jun 24, 2015 | 58.76 | 60.20 | 58.76 | 59.12 | 2,805,780 | +0.28(+0.47%) |
Jun 23, 2015 | 59.24 | 59.95 | 58.84 | 58.84 | 2,644,537 | -1.32(-2.19%) |
Jun 22, 2015 | 60.10 | 60.41 | 59.97 | 60.16 | 1,381,481 | +0.55(+0.92%) |
Jun 19, 2015 | 59.82 | 60.01 | 59.49 | 59.62 | 1,711,428 | -0.44(-0.73%) |
Jun 18, 2015 | 59.81 | 60.38 | 59.48 | 60.06 | 1,435,411 | +0.61(+1.03%) |
Jun 17, 2015 | 59.06 | 59.56 | 58.85 | 59.45 | 1,445,273 | +0.37(+0.63%) |
Jun 16, 2015 | 58.22 | 59.24 | 57.76 | 59.07 | 1,767,768 | +0.90(+1.55%) |
Jun 15, 2015 | 58.99 | 59.19 | 58.07 | 58.17 | 2,508,146 | -1.12(-1.88%) |
Jun 12, 2015 | 59.06 | 59.33 | 58.94 | 59.28 | 1,117,432 | +0.04(+0.07%) |
Jun 11, 2015 | 59.32 | 59.34 | 59.01 | 59.24 | 1,119,795 | +0.06(+0.10%) |
Jun 10, 2015 | 59.32 | 59.58 | 59.06 | 59.19 | 1,373,443 | +0.15(+0.26%) |
Jun 09, 2015 | 59.43 | 59.57 | 58.65 | 59.03 | 1,747,833 | -0.31(-0.52%) |
Jun 08, 2015 | 59.18 | 60.25 | 58.84 | 59.34 | 2,224,829 | +0.19(+0.32%) |
Jun 05, 2015 | 60.87 | 61.20 | 58.35 | 59.15 | 6,669,601 | -1.83(-3.01%) |
Jun 04, 2015 | 60.55 | 61.19 | 60.45 | 60.99 | 2,551,382 | +0.08(+0.13%) |
Jun 03, 2015 | 60.41 | 60.97 | 60.21 | 60.91 | 1,602,202 | +0.60(+1.00%) |
Jun 02, 2015 | 59.32 | 60.51 | 59.20 | 60.30 | 2,106,161 | +0.77(+1.29%) |
Jun 01, 2015 | 59.73 | 60.16 | 59.33 | 59.54 | 1,786,652 | -0.24(-0.41%) |
May 29, 2015 | 60.44 | 60.61 | 59.68 | 59.78 | 1,691,041 | -0.95(-1.56%) |
May 28, 2015 | 60.25 | 60.91 | 60.16 | 60.73 | 2,155,372 | +1.28(+2.15%) |
May 27, 2015 | 59.71 | 59.94 | 59.42 | 59.45 | 1,883,442 | -0.22(-0.37%) |
May 26, 2015 | 60.02 | 60.21 | 59.57 | 59.67 | 1,573,940 | -0.48(-0.79%) |
May 22, 2015 | 60.67 | 60.15 | 60.15 | 60.15 | 1,604,519 | -0.67(-1.11%) |
May 21, 2015 | 61.05 | 61.34 | 60.70 | 60.82 | 1,430,732 | -0.39(-0.64%) |
May 20, 2015 | 61.43 | 61.73 | 61.16 | 61.21 | 1,806,908 | -0.11(-0.18%) |
May 19, 2015 | 61.47 | 61.81 | 61.11 | 61.32 | 2,380,536 | +0.06(+0.11%) |
May 18, 2015 | 60.62 | 61.38 | 60.45 | 61.26 | 1,498,381 | +0.49(+0.81%) |
May 15, 2015 | 60.81 | 60.92 | 60.57 | 60.76 | 1,450,498 | -0.04(-0.07%) |
May 14, 2015 | 60.92 | 61.21 | 60.55 | 60.80 | 2,310,708 | +0.35(+0.58%) |
May 13, 2015 | 59.93 | 60.70 | 59.77 | 60.45 | 2,572,017 | +0.52(+0.87%) |
May 12, 2015 | 60.36 | 60.36 | 59.55 | 59.93 | 1,500,905 | -0.77(-1.27%) |
May 11, 2015 | 60.23 | 61.16 | 60.08 | 60.70 | 3,127,570 | +0.31(+0.51%) |
May 08, 2015 | 60.45 | 60.76 | 59.51 | 60.40 | 2,453,260 | +0.43(+0.72%) |
May 07, 2015 | 59.28 | 60.83 | 57.93 | 59.97 | 5,389,532 | +0.41(+0.68%) |
May 06, 2015 | 59.55 | 59.95 | 59.07 | 59.56 | 2,118,832 | +0.49(+0.82%) |
May 05, 2015 | 59.55 | 59.69 | 58.92 | 59.08 | 2,164,884 | -0.59(-0.99%) |
May 04, 2015 | 60.03 | 60.16 | 59.52 | 59.67 | 1,119,632 | -0.32(-0.53%) |