Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 60.34 | 60.42 | 59.58 | 59.61 | 15,281,446 | -0.54(-0.89%) |
Jul 30, 2015 | 61.71 | 61.77 | 59.96 | 60.15 | 28,392,514 | -2.51(-4.01%) |
Jul 29, 2015 | 62.38 | 62.95 | 62.30 | 62.66 | 11,478,580 | +0.30(+0.49%) |
Jul 28, 2015 | 62.29 | 62.69 | 62.11 | 62.36 | 11,128,504 | +0.20(+0.33%) |
Jul 27, 2015 | 62.05 | 62.23 | 61.73 | 62.16 | 11,082,010 | -0.25(-0.40%) |
Jul 24, 2015 | 62.58 | 62.75 | 62.36 | 62.40 | 7,283,260 | -0.32(-0.51%) |
Jul 23, 2015 | 62.82 | 62.87 | 62.30 | 62.72 | 6,923,094 | -0.10(-0.16%) |
Jul 22, 2015 | 62.98 | 63.19 | 62.70 | 62.82 | 7,856,566 | -0.11(-0.17%) |
Jul 21, 2015 | 63.22 | 63.32 | 62.73 | 62.93 | 9,743,668 | -0.43(-0.68%) |
Jul 20, 2015 | 63.28 | 63.49 | 63.22 | 63.36 | 6,502,376 | -0.04(-0.06%) |
Jul 17, 2015 | 63.13 | 63.51 | 62.91 | 63.40 | 7,558,849 | -0.05(-0.07%) |
Jul 16, 2015 | 63.56 | 63.64 | 63.29 | 63.45 | 8,591,579 | +0.12(+0.18%) |
Jul 15, 2015 | 63.15 | 63.46 | 63.09 | 63.33 | 8,656,753 | +0.08(+0.13%) |
Jul 14, 2015 | 63.25 | 63.57 | 63.20 | 63.25 | 7,937,926 | +0.10(+0.16%) |
Jul 13, 2015 | 62.85 | 63.25 | 62.71 | 63.15 | 9,511,790 | +0.74(+1.19%) |
Jul 10, 2015 | 62.62 | 62.72 | 62.26 | 62.41 | 8,940,617 | +0.22(+0.36%) |
Jul 09, 2015 | 63.02 | 63.22 | 62.07 | 62.18 | 13,515,818 | -0.25(-0.41%) |
Jul 08, 2015 | 62.61 | 62.98 | 62.36 | 62.44 | 8,722,938 | -0.56(-0.89%) |
Jul 07, 2015 | 61.72 | 63.08 | 61.72 | 63.00 | 15,033,211 | +1.29(+2.09%) |
Jul 06, 2015 | 61.37 | 61.84 | 61.29 | 61.71 | 8,562,782 | +0.09(+0.15%) |
Jul 02, 2015 | 61.68 | 61.62 | 61.62 | 61.62 | 8,564,445 | +0.16(+0.26%) |
Jul 01, 2015 | 60.43 | 61.49 | 60.22 | 61.46 | 11,503,130 | +1.14(+1.89%) |
Jun 30, 2015 | 60.84 | 60.91 | 60.23 | 60.32 | 10,962,785 | -0.06(-0.10%) |
Jun 29, 2015 | 60.86 | 61.19 | 60.33 | 60.38 | 10,333,423 | -0.79(-1.29%) |
Jun 26, 2015 | 61.32 | 61.47 | 61.12 | 61.16 | 9,992,209 | -0.04(-0.06%) |
Jun 25, 2015 | 61.45 | 61.60 | 61.20 | 61.20 | 7,595,768 | -0.09(-0.15%) |
Jun 24, 2015 | 61.52 | 61.56 | 61.29 | 61.30 | 11,471,534 | -0.22(-0.35%) |
Jun 23, 2015 | 61.93 | 62.02 | 61.38 | 61.51 | 9,327,337 | -0.51(-0.82%) |
Jun 22, 2015 | 62.38 | 62.58 | 61.93 | 62.02 | 8,959,999 | -0.07(-0.11%) |
Jun 19, 2015 | 62.22 | 62.59 | 62.04 | 62.09 | 20,234,028 | -0.22(-0.35%) |
Jun 18, 2015 | 61.93 | 62.61 | 61.90 | 62.31 | 13,895,690 | +0.57(+0.92%) |
Jun 17, 2015 | 61.06 | 61.82 | 61.03 | 61.74 | 12,071,005 | +0.76(+1.24%) |
Jun 16, 2015 | 61.37 | 61.37 | 60.54 | 60.98 | 10,747,774 | +0.76(+1.25%) |
Jun 15, 2015 | 60.39 | 60.40 | 60.13 | 60.22 | 9,764,891 | -0.58(-0.95%) |
Jun 12, 2015 | 61.03 | 61.15 | 60.57 | 60.80 | 8,442,684 | -0.42(-0.68%) |
Jun 11, 2015 | 61.62 | 61.62 | 61.09 | 61.22 | 9,901,526 | -0.10(-0.16%) |
Jun 10, 2015 | 61.08 | 61.51 | 60.91 | 61.32 | 12,301,454 | +0.49(+0.81%) |
Jun 09, 2015 | 60.11 | 61.16 | 59.99 | 60.83 | 14,954,443 | +0.92(+1.53%) |
Jun 08, 2015 | 59.73 | 60.12 | 59.44 | 59.91 | 14,159,761 | +0.22(+0.36%) |
Jun 05, 2015 | 60.16 | 60.22 | 59.65 | 59.69 | 12,244,725 | -0.56(-0.92%) |
Jun 04, 2015 | 60.45 | 60.78 | 60.18 | 60.25 | 10,006,806 | -0.32(-0.52%) |
Jun 03, 2015 | 60.83 | 60.85 | 60.34 | 60.56 | 7,764,508 | +0.02(+0.03%) |
Jun 02, 2015 | 60.49 | 60.69 | 60.26 | 60.55 | 9,573,972 | -0.24(-0.39%) |
Jun 01, 2015 | 60.63 | 60.96 | 60.34 | 60.79 | 9,842,835 | +0.35(+0.59%) |
May 29, 2015 | 61.04 | 61.09 | 60.28 | 60.43 | 16,281,467 | -0.72(-1.18%) |
May 28, 2015 | 61.23 | 61.25 | 60.92 | 61.16 | 7,527,949 | -0.05(-0.08%) |
May 27, 2015 | 61.07 | 61.63 | 60.97 | 61.20 | 10,499,874 | +0.19(+0.32%) |
May 26, 2015 | 61.65 | 61.72 | 60.86 | 61.01 | 8,688,452 | -0.62(-1.01%) |
May 22, 2015 | 61.86 | 61.63 | 61.63 | 61.63 | 7,787,581 | -0.35(-0.57%) |
May 21, 2015 | 61.80 | 62.12 | 61.55 | 61.99 | 7,855,197 | -0.05(-0.09%) |
May 20, 2015 | 62.39 | 62.44 | 62.02 | 62.04 | 7,116,624 | -0.27(-0.43%) |
May 19, 2015 | 62.25 | 62.41 | 61.93 | 62.31 | 7,431,971 | +0.07(+0.11%) |
May 18, 2015 | 62.42 | 62.54 | 62.06 | 62.24 | 7,252,059 | -0.24(-0.38%) |
May 15, 2015 | 62.31 | 62.54 | 62.24 | 62.48 | 9,670,070 | +0.37(+0.60%) |
May 14, 2015 | 61.76 | 62.21 | 61.74 | 62.11 | 7,308,358 | +0.67(+1.09%) |
May 13, 2015 | 61.80 | 62.13 | 61.33 | 61.44 | 8,379,236 | -0.19(-0.31%) |
May 12, 2015 | 61.70 | 61.90 | 61.18 | 61.63 | 8,178,980 | -0.25(-0.40%) |
May 11, 2015 | 62.41 | 62.44 | 61.87 | 61.88 | 6,793,514 | -0.53(-0.85%) |
May 08, 2015 | 62.36 | 62.61 | 62.31 | 62.41 | 8,988,453 | +0.59(+0.95%) |
May 07, 2015 | 61.96 | 62.10 | 61.67 | 61.83 | 9,371,064 | -0.15(-0.25%) |
May 06, 2015 | 61.94 | 62.12 | 61.30 | 61.98 | 9,515,442 | +0.25(+0.41%) |
May 05, 2015 | 62.06 | 62.17 | 61.50 | 61.73 | 8,547,497 | -0.22(-0.35%) |
May 04, 2015 | 62.04 | 62.42 | 61.90 | 61.94 | 9,340,543 | +0.05(+0.07%) |