Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.37 | 62.37 | 62.12 | 62.12 | 356 | -0.23(-0.36%) |
Jul 30, 2015 | 62.34 | 62.40 | 62.32 | 62.34 | 1,403 | -0.08(-0.14%) |
Jul 29, 2015 | 62.29 | 62.48 | 62.29 | 62.43 | 20,802 | +0.57(+0.93%) |
Jul 28, 2015 | 61.85 | 61.85 | 61.85 | 61.85 | 292 | +0.75(+1.23%) |
Jul 27, 2015 | 61.37 | 61.37 | 61.01 | 61.10 | 11,679 | -0.88(-1.41%) |
Jul 24, 2015 | 61.97 | 61.97 | 61.97 | 61.97 | 302 | -0.38(-0.61%) |
Jul 23, 2015 | 62.69 | 62.69 | 62.29 | 62.35 | 1,419 | -0.25(-0.41%) |
Jul 22, 2015 | 62.58 | 62.70 | 62.58 | 62.61 | 80,134 | +0.00(+0.00%) |
Jul 21, 2015 | 63.00 | 63.00 | 62.60 | 62.60 | 2,835 | -0.41(-0.65%) |
Jul 20, 2015 | 62.92 | 63.05 | 62.92 | 63.02 | 3,603 | -0.07(-0.11%) |
Jul 16, 2015 | 63.09 | 63.11 | 63.04 | 63.09 | 84 | +0.43(+0.69%) |
Jul 15, 2015 | 62.93 | 62.93 | 62.54 | 62.65 | 3,591 | -0.18(-0.29%) |
Jul 14, 2015 | 62.81 | 62.86 | 62.78 | 62.83 | 2,155 | +0.33(+0.53%) |
Jul 13, 2015 | 62.36 | 62.53 | 62.32 | 62.50 | 8,257 | +0.60(+0.97%) |
Jul 10, 2015 | 61.81 | 61.90 | 61.81 | 61.90 | 10,252 | +0.60(+0.97%) |
Jul 09, 2015 | 61.90 | 61.90 | 61.30 | 61.30 | 2,459 | +0.37(+0.60%) |
Jul 08, 2015 | 61.47 | 61.47 | 60.94 | 60.94 | 259,945 | -1.11(-1.79%) |
Jul 07, 2015 | 61.07 | 62.05 | 61.07 | 62.05 | 9,717 | +0.44(+0.72%) |
Jul 06, 2015 | 61.56 | 61.61 | 61.56 | 61.61 | 539 | -0.49(-0.79%) |
Jul 02, 2015 | 62.24 | 62.10 | 62.10 | 62.10 | 1,167 | +0.13(+0.21%) |
Jul 01, 2015 | 62.06 | 62.21 | 61.96 | 61.96 | 1,041 | +0.05(+0.08%) |
Jun 30, 2015 | 61.81 | 61.96 | 61.49 | 61.92 | 1,749 | +0.14(+0.23%) |
Jun 29, 2015 | 62.06 | 62.31 | 61.73 | 61.78 | 2,450 | -0.95(-1.52%) |
Jun 26, 2015 | 62.66 | 62.75 | 62.66 | 62.73 | 1,069 | -0.42(-0.66%) |
Jun 25, 2015 | 63.13 | 63.15 | 63.11 | 63.15 | 1,347 | +0.02(+0.03%) |
Jun 24, 2015 | 63.13 | 63.13 | 63.13 | 63.13 | 301 | -0.38(-0.61%) |
Jun 22, 2015 | 63.46 | 63.61 | 63.44 | 63.51 | 175 | +0.28(+0.44%) |
Jun 19, 2015 | 63.56 | 63.56 | 63.23 | 63.23 | 799 | -0.25(-0.39%) |
Jun 18, 2015 | 63.64 | 63.64 | 63.48 | 63.48 | 3,227 | +0.70(+1.11%) |
Jun 16, 2015 | 62.66 | 62.79 | 62.65 | 62.79 | 108 | +0.33(+0.52%) |
Jun 15, 2015 | 62.19 | 62.46 | 62.19 | 62.46 | 2,314 | -0.29(-0.46%) |
Jun 12, 2015 | 62.79 | 62.80 | 62.68 | 62.75 | 6,902 | -0.48(-0.76%) |
Jun 11, 2015 | 63.12 | 63.37 | 63.12 | 63.23 | 5,018 | +0.10(+0.16%) |
Jun 10, 2015 | 62.80 | 63.14 | 62.80 | 63.13 | 3,946 | +0.63(+1.01%) |
Jun 09, 2015 | 62.28 | 62.50 | 62.28 | 62.50 | 1,323 | +0.03(+0.05%) |
Jun 08, 2015 | 62.51 | 62.51 | 62.44 | 62.47 | 1,268 | -0.24(-0.38%) |
Jun 05, 2015 | 62.55 | 62.84 | 62.55 | 62.71 | 1,512 | -0.02(-0.03%) |
Jun 04, 2015 | 62.84 | 62.84 | 62.72 | 62.72 | 483 | -0.47(-0.74%) |
Jun 03, 2015 | 63.13 | 63.39 | 63.13 | 63.19 | 1,072 | +0.15(+0.24%) |
Jun 02, 2015 | 62.99 | 63.26 | 62.96 | 63.04 | 14,400 | +0.08(+0.13%) |
Jun 01, 2015 | 63.01 | 63.04 | 62.96 | 62.96 | 8,333 | +0.00(+0.00%) |
May 29, 2015 | 63.00 | 63.16 | 62.89 | 62.96 | 726 | -0.38(-0.59%) |
May 28, 2015 | 63.33 | 63.34 | 63.33 | 63.33 | 713 | +0.11(+0.17%) |
May 27, 2015 | 63.11 | 63.27 | 63.11 | 63.22 | 1,146 | +0.45(+0.72%) |
May 26, 2015 | 63.05 | 63.05 | 62.77 | 62.77 | 2,601 | -0.88(-1.38%) |
May 22, 2015 | 63.53 | 63.65 | 63.65 | 63.65 | 1,386 | +0.07(+0.10%) |
May 21, 2015 | 63.49 | 63.73 | 63.39 | 63.59 | 4,339 | -0.02(-0.02%) |
May 20, 2015 | 63.60 | 63.60 | 63.60 | 63.60 | 305 | +0.08(+0.13%) |
May 19, 2015 | 63.51 | 63.52 | 63.51 | 63.52 | 404 | +0.04(+0.07%) |
May 18, 2015 | 63.35 | 63.54 | 63.24 | 63.47 | 1,359 | +0.18(+0.28%) |
May 15, 2015 | 63.18 | 63.30 | 63.18 | 63.30 | 730 | +0.12(+0.19%) |
May 14, 2015 | 63.03 | 63.17 | 63.03 | 63.17 | 1,962 | +0.55(+0.88%) |
May 13, 2015 | 62.67 | 62.67 | 62.62 | 62.62 | 8,935 | -0.14(-0.22%) |
May 12, 2015 | 62.76 | 62.76 | 62.76 | 62.76 | 522 | -0.08(-0.12%) |
May 11, 2015 | 63.19 | 63.23 | 62.82 | 62.84 | 21,681 | -0.30(-0.48%) |
May 08, 2015 | 63.12 | 63.19 | 63.12 | 63.14 | 581 | +0.74(+1.19%) |
May 07, 2015 | 62.13 | 62.40 | 62.13 | 62.40 | 756 | +0.16(+0.26%) |
May 06, 2015 | 62.61 | 62.61 | 61.88 | 62.24 | 3,148 | -0.27(-0.43%) |
May 05, 2015 | 62.84 | 62.84 | 62.51 | 62.51 | 728 | -0.73(-1.16%) |
May 04, 2015 | 63.17 | 63.25 | 63.17 | 63.24 | 1,215 | +0.41(+0.66%) |