Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 58.01 | 58.85 | 57.75 | 58.79 | 1,788,408 | +0.88(+1.53%) |
Jul 30, 2015 | 57.49 | 57.99 | 57.08 | 57.91 | 1,449,220 | +0.02(+0.04%) |
Jul 29, 2015 | 57.51 | 58.01 | 57.10 | 57.88 | 2,772,912 | +0.94(+1.65%) |
Jul 28, 2015 | 57.21 | 57.24 | 56.38 | 56.94 | 1,627,542 | -0.19(-0.33%) |
Jul 27, 2015 | 57.11 | 57.27 | 56.33 | 57.13 | 1,709,106 | -0.38(-0.66%) |
Jul 24, 2015 | 58.21 | 58.34 | 57.24 | 57.51 | 871,367 | -0.67(-1.16%) |
Jul 23, 2015 | 58.54 | 58.54 | 58.08 | 58.18 | 1,417,796 | -0.44(-0.76%) |
Jul 22, 2015 | 58.55 | 59.10 | 58.47 | 58.62 | 900,752 | +0.03(+0.06%) |
Jul 21, 2015 | 58.94 | 59.43 | 58.37 | 58.59 | 835,528 | -0.33(-0.56%) |
Jul 20, 2015 | 58.82 | 59.19 | 58.69 | 58.92 | 1,008,984 | +0.06(+0.10%) |
Jul 17, 2015 | 58.99 | 59.30 | 58.61 | 58.86 | 2,328,897 | -0.44(-0.73%) |
Jul 16, 2015 | 59.31 | 59.46 | 59.13 | 59.30 | 955,105 | +0.41(+0.70%) |
Jul 15, 2015 | 58.96 | 59.22 | 58.48 | 58.89 | 1,308,540 | +0.03(+0.06%) |
Jul 14, 2015 | 59.33 | 59.33 | 58.66 | 58.85 | 1,354,223 | -0.44(-0.73%) |
Jul 13, 2015 | 58.66 | 59.46 | 58.43 | 59.29 | 2,044,342 | +0.89(+1.52%) |
Jul 10, 2015 | 59.17 | 59.39 | 58.17 | 58.40 | 1,111,240 | -0.08(-0.14%) |
Jul 09, 2015 | 58.47 | 58.91 | 58.05 | 58.48 | 2,433,391 | +0.90(+1.57%) |
Jul 08, 2015 | 57.75 | 58.47 | 57.33 | 57.58 | 2,275,738 | -0.06(-0.10%) |
Jul 07, 2015 | 57.01 | 57.79 | 56.27 | 57.64 | 1,607,416 | +0.61(+1.07%) |
Jul 06, 2015 | 57.01 | 57.15 | 56.69 | 57.03 | 2,077,125 | -0.53(-0.91%) |
Jul 02, 2015 | 57.54 | 57.56 | 57.56 | 57.56 | 1,282,862 | -0.16(-0.27%) |
Jul 01, 2015 | 57.80 | 58.30 | 57.61 | 57.71 | 1,438,389 | +0.36(+0.63%) |
Jun 30, 2015 | 58.53 | 58.71 | 57.25 | 57.35 | 1,918,324 | -0.64(-1.10%) |
Jun 29, 2015 | 58.79 | 58.94 | 57.96 | 57.99 | 1,528,191 | -1.40(-2.35%) |
Jun 26, 2015 | 59.64 | 60.02 | 59.32 | 59.39 | 1,207,874 | +0.10(+0.17%) |
Jun 25, 2015 | 59.59 | 59.81 | 59.22 | 59.29 | 1,823,388 | -0.33(-0.55%) |
Jun 24, 2015 | 59.26 | 60.70 | 59.26 | 59.62 | 2,782,425 | +0.28(+0.47%) |
Jun 23, 2015 | 59.73 | 60.46 | 59.33 | 59.34 | 2,622,524 | -1.33(-2.19%) |
Jun 22, 2015 | 60.60 | 60.92 | 60.47 | 60.67 | 1,369,982 | +0.55(+0.92%) |
Jun 19, 2015 | 60.32 | 60.51 | 59.99 | 60.12 | 1,697,182 | -0.44(-0.73%) |
Jun 18, 2015 | 60.31 | 60.89 | 59.98 | 60.56 | 1,423,463 | +0.62(+1.03%) |
Jun 17, 2015 | 59.56 | 60.06 | 59.35 | 59.95 | 1,433,243 | +0.38(+0.63%) |
Jun 16, 2015 | 58.71 | 59.74 | 58.25 | 59.57 | 1,753,054 | +0.91(+1.55%) |
Jun 15, 2015 | 59.49 | 59.68 | 58.56 | 58.66 | 2,487,269 | -1.13(-1.88%) |
Jun 12, 2015 | 59.56 | 59.83 | 59.44 | 59.78 | 1,108,130 | +0.04(+0.07%) |
Jun 11, 2015 | 59.81 | 59.84 | 59.50 | 59.74 | 1,110,473 | +0.06(+0.10%) |
Jun 10, 2015 | 59.81 | 60.08 | 59.56 | 59.68 | 1,362,010 | +0.16(+0.26%) |
Jun 09, 2015 | 59.93 | 60.07 | 59.14 | 59.53 | 1,733,284 | -0.31(-0.52%) |
Jun 08, 2015 | 59.68 | 60.76 | 59.34 | 59.84 | 2,206,310 | +0.19(+0.32%) |
Jun 05, 2015 | 61.38 | 61.71 | 58.84 | 59.65 | 6,614,084 | -1.85(-3.01%) |
Jun 04, 2015 | 61.06 | 61.70 | 60.96 | 61.50 | 2,530,144 | +0.08(+0.13%) |
Jun 03, 2015 | 60.92 | 61.48 | 60.71 | 61.42 | 1,588,866 | +0.61(+1.00%) |
Jun 02, 2015 | 59.81 | 61.02 | 59.70 | 60.81 | 2,088,630 | +0.77(+1.29%) |
Jun 01, 2015 | 60.23 | 60.67 | 59.83 | 60.04 | 1,771,780 | -0.25(-0.41%) |
May 29, 2015 | 60.95 | 61.12 | 60.18 | 60.28 | 1,676,965 | -0.95(-1.56%) |
May 28, 2015 | 60.76 | 61.43 | 60.66 | 61.24 | 2,137,431 | +1.29(+2.15%) |
May 27, 2015 | 60.21 | 60.44 | 59.92 | 59.95 | 1,867,764 | -0.22(-0.37%) |
May 26, 2015 | 60.52 | 60.72 | 60.07 | 60.17 | 1,560,838 | -0.48(-0.79%) |
May 22, 2015 | 61.18 | 60.65 | 60.65 | 60.65 | 1,591,164 | -0.68(-1.11%) |
May 21, 2015 | 61.57 | 61.86 | 61.21 | 61.33 | 1,418,822 | -0.39(-0.64%) |
May 20, 2015 | 61.95 | 62.25 | 61.68 | 61.72 | 1,791,868 | -0.11(-0.19%) |
May 19, 2015 | 61.99 | 62.33 | 61.62 | 61.83 | 2,360,721 | +0.07(+0.11%) |
May 18, 2015 | 61.13 | 61.90 | 60.96 | 61.77 | 1,485,908 | +0.50(+0.81%) |
May 15, 2015 | 61.32 | 61.43 | 61.08 | 61.27 | 1,438,425 | -0.04(-0.07%) |
May 14, 2015 | 61.43 | 61.73 | 61.06 | 61.31 | 2,291,474 | +0.35(+0.58%) |
May 13, 2015 | 60.43 | 61.21 | 60.27 | 60.96 | 2,550,608 | +0.52(+0.87%) |
May 12, 2015 | 60.86 | 60.86 | 60.05 | 60.44 | 1,488,412 | -0.78(-1.27%) |
May 11, 2015 | 60.74 | 61.67 | 60.58 | 61.21 | 3,101,537 | +0.31(+0.51%) |
May 08, 2015 | 60.95 | 61.27 | 60.01 | 60.90 | 2,432,839 | +0.43(+0.72%) |
May 07, 2015 | 59.78 | 61.34 | 58.41 | 60.47 | 5,344,670 | +0.41(+0.68%) |
May 06, 2015 | 60.05 | 60.45 | 59.56 | 60.06 | 2,101,195 | +0.49(+0.82%) |
May 05, 2015 | 60.05 | 60.19 | 59.42 | 59.57 | 2,146,864 | -0.60(-0.99%) |
May 04, 2015 | 60.54 | 60.66 | 60.02 | 60.17 | 1,110,312 | -0.32(-0.53%) |