Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.07 | 62.89 | 61.94 | 62.34 | 810,763 | +0.53(+0.86%) |
Jul 30, 2015 | 60.86 | 61.87 | 60.58 | 61.81 | 742,435 | +0.78(+1.28%) |
Jul 29, 2015 | 60.30 | 61.11 | 60.22 | 61.03 | 1,076,059 | +0.95(+1.58%) |
Jul 28, 2015 | 59.92 | 60.52 | 59.20 | 60.08 | 1,224,640 | +0.82(+1.38%) |
Jul 27, 2015 | 60.10 | 60.12 | 59.04 | 59.26 | 1,223,231 | -1.26(-2.08%) |
Jul 24, 2015 | 62.48 | 62.49 | 60.45 | 60.52 | 931,094 | -1.89(-3.03%) |
Jul 23, 2015 | 63.01 | 63.98 | 62.25 | 62.41 | 1,203,852 | -0.47(-0.75%) |
Jul 22, 2015 | 63.70 | 63.73 | 61.79 | 62.88 | 2,035,978 | -1.84(-2.84%) |
Jul 21, 2015 | 66.01 | 66.15 | 64.46 | 64.72 | 1,243,708 | -1.47(-2.22%) |
Jul 20, 2015 | 66.20 | 66.63 | 65.65 | 66.19 | 487,883 | -0.01(-0.02%) |
Jul 17, 2015 | 65.89 | 66.23 | 65.30 | 66.20 | 637,124 | +0.21(+0.32%) |
Jul 16, 2015 | 65.88 | 66.15 | 65.69 | 65.99 | 989,021 | +0.32(+0.49%) |
Jul 15, 2015 | 65.65 | 65.81 | 65.38 | 65.67 | 707,158 | +0.15(+0.23%) |
Jul 14, 2015 | 65.09 | 65.84 | 64.91 | 65.52 | 909,672 | +0.53(+0.82%) |
Jul 13, 2015 | 63.64 | 65.01 | 63.59 | 64.99 | 1,151,355 | +2.78(+4.47%) |
Jul 10, 2015 | 62.52 | 62.54 | 61.87 | 62.21 | 456,759 | +0.40(+0.65%) |
Jul 09, 2015 | 62.05 | 62.19 | 61.49 | 61.81 | 651,190 | +0.46(+0.75%) |
Jul 08, 2015 | 62.54 | 62.61 | 61.19 | 61.35 | 644,282 | -1.50(-2.39%) |
Jul 07, 2015 | 63.25 | 63.40 | 61.87 | 62.85 | 1,064,937 | -0.28(-0.44%) |
Jul 06, 2015 | 62.70 | 63.77 | 62.61 | 63.13 | 854,523 | -0.29(-0.46%) |
Jul 02, 2015 | 64.15 | 63.42 | 63.42 | 63.42 | 829,900 | -0.47(-0.74%) |
Jul 01, 2015 | 63.56 | 64.03 | 63.27 | 63.89 | 1,383,062 | +0.91(+1.44%) |
Jun 30, 2015 | 62.88 | 63.35 | 62.42 | 62.98 | 974,388 | +0.28(+0.45%) |
Jun 29, 2015 | 64.29 | 64.35 | 62.61 | 62.70 | 960,100 | -2.15(-3.32%) |
Jun 26, 2015 | 64.40 | 64.89 | 64.23 | 64.85 | 1,204,489 | +0.50(+0.78%) |
Jun 25, 2015 | 64.35 | 64.49 | 64.17 | 64.35 | 905,840 | +0.12(+0.19%) |
Jun 24, 2015 | 63.49 | 64.38 | 63.41 | 64.23 | 1,047,278 | +0.73(+1.15%) |
Jun 23, 2015 | 63.05 | 63.60 | 62.86 | 63.50 | 839,891 | +0.61(+0.97%) |
Jun 22, 2015 | 63.30 | 63.45 | 62.84 | 62.89 | 832,948 | -0.03(-0.05%) |
Jun 19, 2015 | 63.02 | 63.21 | 62.84 | 62.92 | 2,391,083 | -0.55(-0.87%) |
Jun 18, 2015 | 63.65 | 63.96 | 63.44 | 63.47 | 707,162 | -0.08(-0.13%) |
Jun 17, 2015 | 63.63 | 63.94 | 63.26 | 63.55 | 585,513 | +0.19(+0.30%) |
Jun 16, 2015 | 62.68 | 63.47 | 62.60 | 63.36 | 1,078,102 | +0.73(+1.17%) |
Jun 15, 2015 | 62.70 | 62.80 | 62.40 | 62.63 | 635,712 | -0.40(-0.63%) |
Jun 12, 2015 | 63.28 | 63.65 | 62.92 | 63.03 | 621,368 | -0.69(-1.08%) |
Jun 11, 2015 | 64.39 | 64.61 | 63.45 | 63.72 | 1,054,439 | -0.47(-0.73%) |
Jun 10, 2015 | 64.16 | 64.41 | 64.02 | 64.19 | 960,456 | +0.23(+0.36%) |
Jun 09, 2015 | 64.13 | 64.65 | 63.94 | 63.96 | 818,178 | -0.25(-0.39%) |
Jun 08, 2015 | 64.24 | 64.70 | 64.12 | 64.21 | 532,737 | -0.03(-0.05%) |
Jun 05, 2015 | 63.73 | 64.44 | 63.25 | 64.24 | 693,105 | +0.50(+0.78%) |
Jun 04, 2015 | 63.59 | 64.14 | 63.46 | 63.74 | 566,944 | -0.15(-0.23%) |
Jun 03, 2015 | 63.00 | 64.07 | 62.70 | 63.89 | 986,446 | +1.19(+1.90%) |
Jun 02, 2015 | 62.42 | 63.31 | 62.28 | 62.70 | 738,705 | -0.23(-0.37%) |
Jun 01, 2015 | 62.16 | 63.35 | 62.13 | 62.93 | 628,332 | +0.52(+0.83%) |
May 29, 2015 | 63.19 | 63.34 | 62.39 | 62.41 | 496,933 | -0.97(-1.53%) |
May 28, 2015 | 63.28 | 63.47 | 62.95 | 63.38 | 489,138 | +0.10(+0.16%) |
May 27, 2015 | 61.66 | 63.42 | 61.38 | 63.28 | 853,974 | +1.92(+3.13%) |
May 26, 2015 | 62.11 | 62.24 | 61.31 | 61.36 | 548,980 | -0.90(-1.45%) |
May 22, 2015 | 62.51 | 62.26 | 62.26 | 62.26 | 479,700 | -0.13(-0.21%) |
May 21, 2015 | 62.12 | 63.00 | 61.93 | 62.39 | 1,006,996 | +0.18(+0.29%) |
May 20, 2015 | 62.53 | 62.80 | 62.09 | 62.21 | 747,753 | -0.27(-0.43%) |
May 19, 2015 | 63.03 | 63.35 | 62.44 | 62.48 | 862,459 | -0.21(-0.33%) |
May 18, 2015 | 62.32 | 62.73 | 62.19 | 62.69 | 1,137,587 | +0.39(+0.63%) |
May 15, 2015 | 62.32 | 62.54 | 62.15 | 62.30 | 942,872 | -0.02(-0.03%) |
May 14, 2015 | 62.90 | 62.90 | 62.15 | 62.32 | 492,467 | -0.05(-0.08%) |
May 13, 2015 | 62.97 | 63.21 | 62.24 | 62.37 | 469,632 | -0.60(-0.95%) |
May 12, 2015 | 62.79 | 63.15 | 62.44 | 62.97 | 803,058 | -0.09(-0.14%) |
May 11, 2015 | 63.12 | 63.66 | 62.91 | 63.06 | 886,253 | -0.06(-0.10%) |
May 08, 2015 | 63.17 | 63.66 | 63.09 | 63.12 | 679,343 | +0.31(+0.49%) |
May 07, 2015 | 63.19 | 63.34 | 62.78 | 62.81 | 723,212 | -0.31(-0.49%) |
May 06, 2015 | 63.19 | 63.28 | 62.08 | 63.12 | 535,499 | +0.03(+0.05%) |
May 05, 2015 | 63.36 | 64.25 | 62.79 | 63.09 | 932,442 | -0.48(-0.76%) |
May 04, 2015 | 63.08 | 63.66 | 62.67 | 63.57 | 716,242 | +0.61(+0.97%) |