Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 59.55 | 60.78 | 59.40 | 60.60 | 720,525 | +1.05(+1.76%) |
Jul 30, 2015 | 59.55 | 59.93 | 59.03 | 59.55 | 931,251 | -0.06(-0.10%) |
Jul 29, 2015 | 58.99 | 59.73 | 58.59 | 59.61 | 1,678,845 | +0.81(+1.38%) |
Jul 28, 2015 | 59.08 | 59.36 | 58.43 | 58.80 | 2,340,681 | +0.10(+0.17%) |
Jul 27, 2015 | 60.01 | 60.01 | 58.59 | 58.70 | 862,650 | -1.86(-3.07%) |
Jul 24, 2015 | 60.49 | 61.72 | 60.41 | 60.56 | 1,169,417 | -0.97(-1.57%) |
Jul 23, 2015 | 62.71 | 63.20 | 60.52 | 61.52 | 2,431,426 | -3.42(-5.26%) |
Jul 22, 2015 | 64.93 | 65.61 | 64.65 | 64.94 | 677,754 | -0.24(-0.36%) |
Jul 21, 2015 | 65.92 | 66.01 | 64.97 | 65.18 | 476,428 | -0.94(-1.42%) |
Jul 20, 2015 | 66.21 | 66.68 | 65.99 | 66.12 | 287,757 | -0.17(-0.25%) |
Jul 17, 2015 | 66.90 | 67.23 | 66.04 | 66.28 | 417,391 | -0.83(-1.24%) |
Jul 16, 2015 | 66.51 | 67.35 | 66.50 | 67.11 | 353,644 | +0.97(+1.46%) |
Jul 15, 2015 | 67.28 | 67.58 | 66.06 | 66.15 | 268,968 | -1.40(-2.08%) |
Jul 14, 2015 | 67.09 | 67.80 | 66.76 | 67.55 | 316,938 | +0.46(+0.69%) |
Jul 13, 2015 | 66.27 | 67.13 | 65.77 | 67.08 | 298,231 | +1.44(+2.20%) |
Jul 10, 2015 | 66.32 | 66.64 | 65.48 | 65.64 | 345,947 | -0.13(-0.20%) |
Jul 09, 2015 | 65.75 | 66.82 | 65.41 | 65.77 | 408,771 | -0.11(-0.16%) |
Jul 08, 2015 | 66.83 | 67.17 | 65.53 | 65.88 | 248,211 | -1.52(-2.26%) |
Jul 07, 2015 | 67.30 | 67.72 | 66.11 | 67.40 | 517,595 | +0.02(+0.03%) |
Jul 06, 2015 | 67.41 | 68.27 | 67.08 | 67.38 | 336,540 | -0.78(-1.14%) |
Jul 02, 2015 | 68.25 | 68.16 | 68.16 | 68.16 | 387,832 | +0.27(+0.39%) |
Jul 01, 2015 | 68.26 | 68.70 | 67.68 | 67.89 | 566,368 | +0.11(+0.16%) |
Jun 30, 2015 | 68.47 | 68.82 | 67.09 | 67.78 | 796,691 | -0.11(-0.16%) |
Jun 29, 2015 | 70.42 | 70.47 | 67.75 | 67.89 | 827,001 | -3.33(-4.67%) |
Jun 26, 2015 | 71.01 | 71.73 | 70.71 | 71.22 | 406,173 | +0.42(+0.60%) |
Jun 25, 2015 | 71.57 | 71.66 | 70.64 | 70.80 | 449,634 | -0.77(-1.08%) |
Jun 24, 2015 | 72.25 | 72.35 | 71.39 | 71.57 | 512,431 | -0.65(-0.90%) |
Jun 23, 2015 | 72.51 | 72.97 | 72.10 | 72.22 | 503,713 | -0.20(-0.27%) |
Jun 22, 2015 | 72.17 | 72.62 | 71.86 | 72.42 | 821,029 | +0.49(+0.69%) |
Jun 19, 2015 | 71.85 | 72.30 | 71.71 | 71.92 | 333,211 | +0.17(+0.23%) |
Jun 18, 2015 | 71.77 | 72.25 | 71.36 | 71.75 | 272,406 | +0.23(+0.32%) |
Jun 17, 2015 | 71.68 | 72.26 | 71.21 | 71.53 | 728,621 | +0.09(+0.12%) |
Jun 16, 2015 | 71.70 | 72.08 | 71.27 | 71.44 | 373,958 | -0.22(-0.30%) |
Jun 15, 2015 | 71.17 | 71.78 | 70.51 | 71.66 | 426,974 | -0.07(-0.10%) |
Jun 12, 2015 | 72.14 | 72.29 | 71.61 | 71.73 | 268,608 | -0.62(-0.86%) |
Jun 11, 2015 | 72.91 | 73.07 | 72.01 | 72.35 | 318,500 | -0.37(-0.50%) |
Jun 10, 2015 | 72.75 | 73.18 | 72.34 | 72.71 | 397,329 | +0.39(+0.55%) |
Jun 09, 2015 | 72.28 | 72.89 | 71.94 | 72.32 | 300,094 | +0.30(+0.41%) |
Jun 08, 2015 | 73.08 | 73.42 | 72.00 | 72.02 | 395,851 | -1.24(-1.70%) |
Jun 05, 2015 | 72.41 | 73.34 | 71.95 | 73.27 | 453,542 | +0.86(+1.19%) |
Jun 04, 2015 | 72.95 | 72.95 | 72.03 | 72.41 | 553,453 | -0.86(-1.17%) |
Jun 03, 2015 | 72.73 | 73.31 | 72.28 | 73.27 | 338,119 | +0.78(+1.08%) |
Jun 02, 2015 | 71.35 | 72.75 | 71.13 | 72.49 | 388,578 | +0.96(+1.34%) |
Jun 01, 2015 | 71.33 | 71.79 | 70.61 | 71.53 | 530,221 | +0.56(+0.79%) |
May 29, 2015 | 71.22 | 71.50 | 70.74 | 70.96 | 452,882 | -0.22(-0.31%) |
May 28, 2015 | 71.60 | 71.85 | 70.68 | 71.18 | 573,896 | -0.78(-1.08%) |
May 27, 2015 | 71.53 | 72.29 | 70.65 | 71.96 | 374,704 | +0.85(+1.19%) |
May 26, 2015 | 72.27 | 72.54 | 70.92 | 71.11 | 394,765 | -1.34(-1.85%) |
May 22, 2015 | 72.71 | 72.46 | 72.46 | 72.46 | 277,659 | -0.41(-0.57%) |
May 21, 2015 | 72.36 | 73.68 | 72.36 | 72.87 | 527,639 | +0.42(+0.59%) |
May 20, 2015 | 72.90 | 73.01 | 72.04 | 72.45 | 425,007 | +0.01(+0.01%) |
May 19, 2015 | 73.25 | 73.25 | 71.80 | 72.44 | 428,041 | -0.36(-0.49%) |
May 18, 2015 | 72.79 | 73.36 | 72.30 | 72.79 | 390,023 | -0.14(-0.19%) |
May 15, 2015 | 72.18 | 73.12 | 72.03 | 72.93 | 590,982 | +0.96(+1.33%) |
May 14, 2015 | 71.70 | 72.07 | 71.25 | 71.97 | 418,944 | +0.59(+0.83%) |
May 13, 2015 | 71.02 | 71.48 | 70.47 | 71.38 | 451,740 | +0.63(+0.89%) |
May 12, 2015 | 70.55 | 70.81 | 69.47 | 70.75 | 428,864 | +0.00(+0.00%) |
May 11, 2015 | 70.49 | 71.19 | 69.87 | 70.75 | 350,642 | +0.34(+0.48%) |
May 08, 2015 | 70.70 | 70.85 | 70.07 | 70.41 | 755,773 | +0.42(+0.61%) |
May 07, 2015 | 70.58 | 70.58 | 69.72 | 69.99 | 723,671 | -0.66(-0.94%) |
May 06, 2015 | 70.62 | 70.79 | 69.02 | 70.65 | 1,462,679 | +0.39(+0.56%) |
May 05, 2015 | 71.55 | 72.17 | 69.99 | 70.25 | 476,705 | -1.48(-2.06%) |
May 04, 2015 | 72.43 | 72.67 | 71.57 | 71.73 | 463,350 | -0.36(-0.49%) |