Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 61.72 | 62.17 | 61.56 | 62.00 | 168,317 | +0.22(+0.36%) |
Jul 30, 2015 | 60.91 | 61.81 | 60.89 | 61.78 | 218,468 | +0.59(+0.96%) |
Jul 29, 2015 | 60.98 | 61.27 | 60.48 | 61.19 | 191,670 | +0.63(+1.04%) |
Jul 28, 2015 | 60.26 | 60.58 | 59.39 | 60.56 | 279,948 | +0.61(+1.02%) |
Jul 27, 2015 | 59.08 | 60.05 | 59.08 | 59.95 | 218,701 | +0.44(+0.74%) |
Jul 24, 2015 | 60.19 | 60.31 | 59.16 | 59.51 | 212,961 | -0.82(-1.36%) |
Jul 23, 2015 | 59.67 | 60.49 | 59.67 | 60.33 | 306,342 | +0.75(+1.26%) |
Jul 22, 2015 | 59.57 | 60.05 | 58.93 | 59.58 | 288,281 | -0.42(-0.70%) |
Jul 21, 2015 | 59.67 | 60.22 | 59.34 | 60.00 | 369,454 | +0.39(+0.65%) |
Jul 20, 2015 | 60.08 | 60.10 | 59.15 | 59.61 | 223,909 | -0.44(-0.73%) |
Jul 17, 2015 | 60.50 | 60.50 | 59.83 | 60.05 | 140,719 | -0.23(-0.38%) |
Jul 16, 2015 | 60.40 | 61.08 | 60.08 | 60.28 | 113,541 | +0.21(+0.35%) |
Jul 15, 2015 | 60.24 | 60.24 | 59.59 | 60.07 | 149,075 | -0.09(-0.15%) |
Jul 14, 2015 | 58.79 | 60.36 | 58.79 | 60.16 | 234,940 | +1.27(+2.16%) |
Jul 13, 2015 | 58.58 | 59.00 | 58.23 | 58.89 | 140,892 | +0.69(+1.19%) |
Jul 10, 2015 | 57.43 | 58.22 | 56.70 | 58.20 | 160,234 | +1.32(+2.32%) |
Jul 09, 2015 | 58.38 | 58.86 | 56.55 | 56.88 | 326,919 | -0.72(-1.25%) |
Jul 08, 2015 | 58.50 | 58.62 | 57.30 | 57.60 | 412,094 | -1.59(-2.69%) |
Jul 07, 2015 | 58.63 | 59.27 | 57.68 | 59.19 | 428,294 | +0.66(+1.13%) |
Jul 06, 2015 | 59.00 | 59.50 | 57.88 | 58.53 | 230,264 | -0.86(-1.45%) |
Jul 02, 2015 | 60.90 | 59.39 | 59.39 | 59.39 | 234,000 | -1.29(-2.13%) |
Jul 01, 2015 | 60.45 | 60.72 | 59.53 | 60.68 | 342,281 | +0.42(+0.70%) |
Jun 30, 2015 | 60.77 | 61.06 | 59.50 | 60.26 | 291,535 | -0.19(-0.31%) |
Jun 29, 2015 | 60.91 | 61.69 | 60.11 | 60.45 | 215,038 | -1.11(-1.80%) |
Jun 26, 2015 | 62.75 | 62.75 | 61.17 | 61.56 | 308,916 | -0.93(-1.49%) |
Jun 25, 2015 | 63.00 | 63.00 | 62.15 | 62.49 | 119,538 | -0.21(-0.33%) |
Jun 24, 2015 | 63.74 | 63.74 | 62.37 | 62.70 | 115,654 | -1.09(-1.71%) |
Jun 23, 2015 | 63.66 | 63.85 | 62.89 | 63.79 | 119,048 | +0.19(+0.30%) |
Jun 22, 2015 | 63.66 | 63.79 | 63.14 | 63.60 | 128,973 | +0.21(+0.33%) |
Jun 19, 2015 | 63.11 | 63.74 | 62.29 | 63.39 | 276,520 | +0.40(+0.64%) |
Jun 18, 2015 | 62.40 | 63.40 | 62.03 | 62.99 | 205,548 | +0.74(+1.19%) |
Jun 17, 2015 | 62.91 | 62.99 | 62.15 | 62.25 | 93,011 | -0.42(-0.67%) |
Jun 16, 2015 | 62.04 | 63.32 | 62.04 | 62.67 | 119,339 | +0.43(+0.69%) |
Jun 15, 2015 | 62.53 | 63.08 | 62.10 | 62.24 | 180,752 | -1.31(-2.06%) |
Jun 12, 2015 | 62.62 | 63.55 | 62.62 | 63.55 | 156,901 | +0.87(+1.39%) |
Jun 11, 2015 | 62.93 | 63.05 | 62.13 | 62.68 | 157,499 | -0.01(-0.02%) |
Jun 10, 2015 | 62.78 | 63.34 | 62.47 | 62.69 | 239,628 | +0.08(+0.13%) |
Jun 09, 2015 | 62.62 | 62.78 | 61.65 | 62.61 | 526,952 | -0.13(-0.21%) |
Jun 08, 2015 | 63.38 | 63.63 | 62.43 | 62.74 | 239,580 | -0.76(-1.20%) |
Jun 05, 2015 | 63.52 | 63.62 | 62.59 | 63.50 | 191,716 | +0.00(+0.00%) |
Jun 04, 2015 | 63.80 | 64.27 | 63.25 | 63.50 | 142,081 | -0.98(-1.52%) |
Jun 03, 2015 | 64.04 | 64.48 | 63.57 | 64.48 | 139,488 | +0.53(+0.83%) |
Jun 02, 2015 | 63.02 | 64.57 | 63.02 | 63.95 | 185,520 | +0.62(+0.98%) |
Jun 01, 2015 | 63.16 | 63.74 | 62.91 | 63.33 | 192,981 | +0.34(+0.54%) |
May 29, 2015 | 62.58 | 63.44 | 62.30 | 62.99 | 296,501 | +0.42(+0.67%) |
May 28, 2015 | 62.43 | 62.67 | 62.03 | 62.57 | 126,650 | +0.18(+0.29%) |
May 27, 2015 | 62.02 | 62.49 | 61.61 | 62.39 | 183,263 | +0.64(+1.04%) |
May 26, 2015 | 62.19 | 62.47 | 61.50 | 61.75 | 372,943 | -0.72(-1.15%) |
May 22, 2015 | 62.63 | 62.47 | 62.47 | 62.47 | 337,800 | -0.06(-0.10%) |
May 21, 2015 | 62.17 | 62.83 | 61.47 | 62.53 | 417,902 | +0.53(+0.85%) |
May 20, 2015 | 64.11 | 64.11 | 61.26 | 62.00 | 905,426 | -2.65(-4.10%) |
May 19, 2015 | 61.71 | 64.74 | 61.57 | 64.65 | 587,939 | +2.87(+4.65%) |
May 18, 2015 | 61.45 | 61.96 | 60.78 | 61.78 | 263,444 | +0.07(+0.11%) |
May 15, 2015 | 61.32 | 61.93 | 60.60 | 61.71 | 299,717 | +0.10(+0.16%) |
May 14, 2015 | 61.44 | 61.73 | 60.91 | 61.61 | 104,816 | +0.50(+0.82%) |
May 13, 2015 | 60.83 | 61.19 | 60.42 | 61.11 | 95,883 | +0.50(+0.82%) |
May 12, 2015 | 60.58 | 61.03 | 59.77 | 60.61 | 89,046 | -0.30(-0.49%) |
May 11, 2015 | 61.03 | 61.69 | 60.75 | 60.91 | 79,081 | -0.12(-0.20%) |
May 08, 2015 | 61.48 | 62.11 | 60.86 | 61.03 | 100,443 | +0.11(+0.18%) |
May 07, 2015 | 60.30 | 61.30 | 60.03 | 60.92 | 88,477 | +0.47(+0.78%) |
May 06, 2015 | 60.67 | 60.82 | 59.70 | 60.45 | 112,599 | -0.01(-0.02%) |
May 05, 2015 | 61.64 | 62.24 | 60.16 | 60.46 | 143,185 | -1.58(-2.55%) |
May 04, 2015 | 60.23 | 62.28 | 60.23 | 62.04 | 257,371 | +1.75(+2.90%) |