Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 61.67 | 62.65 | 61.23 | 61.94 | 3,323,445 | +0.21(+0.35%) |
Jul 30, 2015 | 61.22 | 62.18 | 60.33 | 61.73 | 3,964,734 | +0.51(+0.84%) |
Jul 29, 2015 | 62.11 | 62.31 | 60.57 | 61.22 | 4,952,121 | -1.06(-1.70%) |
Jul 28, 2015 | 62.94 | 62.94 | 61.25 | 62.28 | 3,726,891 | +0.18(+0.29%) |
Jul 27, 2015 | 64.77 | 64.93 | 61.51 | 62.10 | 6,890,643 | -3.53(-5.38%) |
Jul 24, 2015 | 66.30 | 66.85 | 65.13 | 65.63 | 3,463,170 | -0.07(-0.11%) |
Jul 23, 2015 | 64.97 | 66.70 | 64.93 | 65.70 | 4,296,231 | +1.56(+2.44%) |
Jul 22, 2015 | 63.55 | 64.59 | 63.28 | 64.13 | 3,054,498 | +0.11(+0.17%) |
Jul 21, 2015 | 63.34 | 64.16 | 63.04 | 64.02 | 3,336,351 | +0.68(+1.07%) |
Jul 20, 2015 | 63.50 | 63.85 | 62.77 | 63.34 | 3,472,143 | -0.41(-0.64%) |
Jul 17, 2015 | 63.83 | 64.23 | 63.37 | 63.75 | 3,340,758 | +0.40(+0.63%) |
Jul 16, 2015 | 62.23 | 63.92 | 61.83 | 63.35 | 4,230,039 | +1.64(+2.66%) |
Jul 15, 2015 | 61.67 | 61.98 | 61.11 | 61.71 | 3,482,175 | +0.30(+0.48%) |
Jul 14, 2015 | 60.63 | 62.12 | 60.57 | 61.42 | 4,063,590 | +1.04(+1.72%) |
Jul 13, 2015 | 60.97 | 61.31 | 59.73 | 60.38 | 4,583,859 | +0.11(+0.18%) |
Jul 10, 2015 | 58.87 | 60.38 | 58.05 | 60.27 | 5,124,642 | +2.00(+3.43%) |
Jul 09, 2015 | 58.33 | 58.74 | 57.93 | 58.27 | 3,428,220 | +0.78(+1.35%) |
Jul 08, 2015 | 56.61 | 58.19 | 56.51 | 57.49 | 4,704,207 | +0.32(+0.57%) |
Jul 07, 2015 | 58.33 | 58.33 | 55.94 | 57.17 | 6,445,332 | -1.27(-2.17%) |
Jul 06, 2015 | 57.88 | 59.05 | 57.46 | 58.44 | 4,170,336 | +0.47(+0.82%) |
Jul 02, 2015 | 58.93 | 57.97 | 57.97 | 57.97 | 3,370,800 | -0.75(-1.27%) |
Jul 01, 2015 | 58.86 | 59.43 | 58.60 | 58.71 | 3,361,116 | +0.48(+0.82%) |
Jun 30, 2015 | 57.80 | 58.75 | 57.80 | 58.23 | 4,013,805 | +0.95(+1.66%) |
Jun 29, 2015 | 56.54 | 58.23 | 56.11 | 57.28 | 5,405,910 | -1.14(-1.95%) |
Jun 26, 2015 | 59.93 | 59.95 | 58.00 | 58.42 | 8,717,568 | -1.19(-1.99%) |
Jun 25, 2015 | 59.96 | 60.24 | 59.38 | 59.61 | 4,578,021 | -0.11(-0.18%) |
Jun 24, 2015 | 60.09 | 60.52 | 59.59 | 59.71 | 4,174,827 | -0.93(-1.53%) |
Jun 23, 2015 | 61.30 | 61.52 | 60.13 | 60.64 | 4,152,561 | -0.70(-1.15%) |
Jun 22, 2015 | 61.64 | 61.67 | 60.52 | 61.35 | 3,949,860 | -0.01(-0.02%) |
Jun 19, 2015 | 60.96 | 61.60 | 60.47 | 61.36 | 5,303,373 | +0.40(+0.66%) |
Jun 18, 2015 | 60.53 | 61.32 | 60.50 | 60.96 | 3,583,590 | +0.75(+1.24%) |
Jun 17, 2015 | 59.16 | 60.58 | 59.00 | 60.21 | 4,379,403 | +1.31(+2.23%) |
Jun 16, 2015 | 58.92 | 59.60 | 58.61 | 58.90 | 2,993,877 | -0.05(-0.08%) |
Jun 15, 2015 | 58.23 | 59.13 | 57.77 | 58.95 | 2,888,289 | +0.33(+0.56%) |
Jun 12, 2015 | 57.71 | 58.82 | 57.71 | 58.62 | 2,387,571 | +0.41(+0.70%) |
Jun 11, 2015 | 58.40 | 58.94 | 57.60 | 58.21 | 3,062,136 | -0.01(-0.02%) |
Jun 10, 2015 | 57.33 | 58.38 | 56.94 | 58.22 | 3,788,262 | +0.90(+1.56%) |
Jun 09, 2015 | 57.54 | 57.78 | 55.89 | 57.33 | 3,863,124 | -0.28(-0.49%) |
Jun 08, 2015 | 58.20 | 58.83 | 57.22 | 57.61 | 4,448,709 | -0.26(-0.44%) |
Jun 05, 2015 | 56.90 | 57.99 | 56.18 | 57.86 | 7,280,457 | +1.61(+2.87%) |
Jun 04, 2015 | 56.26 | 56.61 | 56.02 | 56.25 | 3,737,166 | -0.15(-0.26%) |
Jun 03, 2015 | 56.54 | 56.85 | 55.80 | 56.40 | 4,488,471 | +0.23(+0.41%) |
Jun 02, 2015 | 56.90 | 57.16 | 56.05 | 56.17 | 4,655,691 | -0.67(-1.17%) |
Jun 01, 2015 | 56.64 | 57.33 | 56.62 | 56.83 | 5,742,483 | +0.34(+0.60%) |
May 29, 2015 | 55.33 | 56.61 | 55.10 | 56.50 | 6,303,774 | +1.04(+1.88%) |
May 28, 2015 | 54.95 | 56.61 | 54.10 | 55.46 | 12,095,331 | +1.91(+3.56%) |
May 27, 2015 | 54.67 | 54.67 | 53.45 | 53.55 | 12,269,019 | -1.06(-1.95%) |
May 26, 2015 | 54.95 | 55.03 | 54.00 | 54.61 | 5,790,030 | +0.32(+0.60%) |
May 22, 2015 | 53.38 | 54.29 | 54.29 | 54.29 | 3,950,100 | +0.91(+1.70%) |
May 21, 2015 | 52.81 | 53.53 | 52.57 | 53.38 | 3,164,790 | +0.54(+1.02%) |
May 20, 2015 | 52.54 | 53.33 | 52.17 | 52.84 | 2,826,189 | +0.06(+0.12%) |
May 19, 2015 | 52.83 | 53.33 | 52.70 | 52.78 | 3,109,125 | +0.20(+0.38%) |
May 18, 2015 | 51.41 | 52.72 | 51.17 | 52.58 | 2,568,024 | +1.00(+1.95%) |
May 15, 2015 | 51.40 | 51.58 | 50.70 | 51.57 | 2,194,719 | +0.34(+0.66%) |
May 14, 2015 | 51.05 | 51.33 | 50.57 | 51.24 | 3,075,438 | +0.74(+1.47%) |
May 13, 2015 | 50.92 | 50.92 | 50.28 | 50.49 | 2,662,254 | -0.06(-0.13%) |
May 12, 2015 | 50.33 | 50.80 | 49.77 | 50.56 | 2,496,075 | -0.05(-0.10%) |
May 11, 2015 | 50.41 | 51.00 | 50.41 | 50.61 | 1,547,529 | +0.24(+0.48%) |
May 08, 2015 | 50.69 | 51.00 | 50.08 | 50.37 | 2,451,762 | +0.56(+1.13%) |
May 07, 2015 | 48.73 | 50.14 | 48.70 | 49.80 | 3,072,183 | +1.20(+2.48%) |
May 06, 2015 | 48.93 | 49.17 | 48.14 | 48.60 | 3,647,181 | -0.41(-0.84%) |
May 05, 2015 | 50.55 | 50.56 | 48.70 | 49.01 | 4,686,498 | -1.91(-3.76%) |
May 04, 2015 | 50.61 | 51.43 | 50.43 | 50.92 | 2,328,927 | +0.65(+1.29%) |