Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.29 | 62.45 | 62.23 | 62.45 | 67,009 | +0.48(+0.77%) |
Jul 30, 2015 | 61.87 | 62.04 | 61.85 | 61.97 | 31,113 | +0.22(+0.36%) |
Jul 29, 2015 | 61.78 | 61.91 | 61.45 | 61.74 | 53,298 | -0.10(-0.16%) |
Jul 28, 2015 | 61.73 | 61.97 | 61.64 | 61.84 | 101,935 | -0.11(-0.18%) |
Jul 27, 2015 | 62.11 | 62.17 | 61.78 | 61.95 | 64,083 | +0.10(+0.16%) |
Jul 24, 2015 | 61.97 | 62.02 | 61.81 | 61.86 | 53,525 | +0.02(+0.03%) |
Jul 23, 2015 | 61.42 | 61.86 | 61.26 | 61.84 | 51,948 | +0.51(+0.84%) |
Jul 22, 2015 | 61.25 | 61.47 | 61.23 | 61.32 | 67,506 | +0.20(+0.33%) |
Jul 21, 2015 | 60.81 | 61.12 | 60.72 | 61.12 | 98,053 | +0.18(+0.30%) |
Jul 20, 2015 | 60.96 | 61.09 | 60.77 | 60.94 | 56,993 | -0.19(-0.32%) |
Jul 17, 2015 | 61.06 | 61.22 | 60.96 | 61.13 | 51,284 | +0.10(+0.17%) |
Jul 16, 2015 | 60.55 | 61.03 | 60.51 | 61.03 | 62,840 | +0.46(+0.77%) |
Jul 15, 2015 | 60.27 | 60.79 | 60.19 | 60.57 | 203,790 | +0.37(+0.62%) |
Jul 14, 2015 | 60.25 | 60.26 | 60.02 | 60.19 | 123,677 | +0.11(+0.18%) |
Jul 13, 2015 | 60.00 | 60.41 | 59.94 | 60.08 | 103,002 | -0.21(-0.35%) |
Jul 10, 2015 | 60.24 | 60.54 | 60.15 | 60.29 | 467,546 | -0.74(-1.21%) |
Jul 09, 2015 | 61.39 | 61.47 | 60.96 | 61.02 | 46,524 | -0.80(-1.30%) |
Jul 08, 2015 | 61.74 | 61.85 | 61.52 | 61.83 | 56,087 | +0.32(+0.52%) |
Jul 07, 2015 | 61.59 | 61.92 | 61.34 | 61.51 | 173,216 | +0.52(+0.85%) |
Jul 06, 2015 | 60.93 | 61.24 | 60.69 | 60.99 | 226,328 | +0.62(+1.03%) |
Jul 02, 2015 | 60.46 | 60.36 | 60.36 | 60.36 | 73,928 | +0.20(+0.33%) |
Jul 01, 2015 | 60.17 | 60.42 | 60.07 | 60.16 | 187,321 | -0.42(-0.70%) |
Jun 30, 2015 | 60.58 | 61.07 | 60.57 | 60.58 | 69,212 | -0.15(-0.25%) |
Jun 29, 2015 | 60.45 | 60.92 | 60.27 | 60.74 | 179,934 | +0.88(+1.47%) |
Jun 26, 2015 | 60.07 | 60.13 | 59.75 | 59.86 | 96,972 | -0.41(-0.69%) |
Jun 25, 2015 | 60.37 | 60.56 | 60.21 | 60.27 | 95,625 | -0.24(-0.40%) |
Jun 24, 2015 | 60.44 | 60.63 | 60.31 | 60.52 | 187,581 | +0.30(+0.49%) |
Jun 23, 2015 | 60.11 | 60.58 | 60.11 | 60.22 | 110,334 | -0.37(-0.61%) |
Jun 22, 2015 | 60.97 | 61.04 | 60.54 | 60.59 | 99,324 | -0.84(-1.37%) |
Jun 19, 2015 | 61.20 | 61.46 | 61.20 | 61.44 | 77,622 | +0.57(+0.94%) |
Jun 18, 2015 | 60.80 | 60.94 | 60.53 | 60.86 | 108,639 | -0.17(-0.28%) |
Jun 17, 2015 | 61.17 | 61.27 | 60.74 | 61.03 | 63,040 | -0.18(-0.29%) |
Jun 16, 2015 | 61.14 | 61.33 | 60.90 | 61.21 | 58,107 | +0.27(+0.44%) |
Jun 15, 2015 | 61.35 | 61.42 | 60.78 | 60.94 | 117,014 | -0.05(-0.08%) |
Jun 12, 2015 | 60.87 | 61.44 | 60.85 | 60.99 | 104,751 | +0.01(+0.01%) |
Jun 11, 2015 | 60.47 | 60.99 | 60.34 | 60.99 | 86,773 | +0.97(+1.61%) |
Jun 10, 2015 | 60.20 | 60.27 | 59.96 | 60.02 | 189,112 | -0.38(-0.62%) |
Jun 09, 2015 | 60.75 | 60.85 | 60.35 | 60.39 | 451,288 | -0.50(-0.82%) |
Jun 08, 2015 | 61.04 | 61.20 | 60.88 | 60.90 | 235,192 | -0.11(-0.18%) |
Jun 05, 2015 | 61.07 | 61.33 | 60.92 | 61.00 | 231,120 | -0.49(-0.80%) |
Jun 04, 2015 | 61.29 | 61.66 | 61.21 | 61.50 | 140,456 | +0.46(+0.75%) |
Jun 03, 2015 | 61.49 | 61.49 | 60.92 | 61.04 | 166,548 | -0.70(-1.13%) |
Jun 02, 2015 | 61.94 | 61.98 | 61.61 | 61.74 | 434,952 | -0.65(-1.04%) |
Jun 01, 2015 | 62.72 | 62.78 | 62.11 | 62.39 | 953,491 | -0.35(-0.55%) |
May 29, 2015 | 62.97 | 63.12 | 62.70 | 62.73 | 208,200 | +0.00(+0.00%) |
May 28, 2015 | 62.87 | 63.00 | 62.69 | 62.73 | 228,183 | -0.26(-0.42%) |
May 27, 2015 | 62.84 | 63.05 | 62.66 | 63.00 | 302,446 | +0.15(+0.24%) |
May 26, 2015 | 62.36 | 62.92 | 62.29 | 62.85 | 90,866 | +0.58(+0.93%) |
May 22, 2015 | 62.27 | 62.27 | 62.27 | 62.27 | 104,329 | +0.11(+0.18%) |
May 21, 2015 | 61.87 | 62.23 | 61.87 | 62.16 | 102,464 | +0.61(+0.99%) |
May 20, 2015 | 61.63 | 61.80 | 61.47 | 61.55 | 214,041 | +0.00(+0.00%) |
May 19, 2015 | 61.49 | 62.07 | 61.47 | 61.55 | 212,749 | -0.50(-0.81%) |
May 18, 2015 | 62.31 | 62.53 | 62.02 | 62.05 | 177,830 | -0.68(-1.08%) |
May 15, 2015 | 62.29 | 62.87 | 62.28 | 62.73 | 110,918 | +0.86(+1.39%) |
May 14, 2015 | 61.72 | 62.05 | 61.70 | 61.87 | 166,375 | +0.25(+0.40%) |
May 13, 2015 | 62.27 | 62.42 | 61.54 | 61.62 | 180,014 | -0.30(-0.49%) |
May 12, 2015 | 61.65 | 62.25 | 61.39 | 61.92 | 406,929 | -0.05(-0.08%) |
May 11, 2015 | 62.83 | 62.96 | 61.96 | 61.97 | 286,383 | -1.47(-2.32%) |
May 08, 2015 | 63.47 | 63.66 | 63.28 | 63.44 | 588,898 | +0.40(+0.63%) |
May 07, 2015 | 62.70 | 63.20 | 62.65 | 63.04 | 1,045,481 | +0.45(+0.72%) |
May 06, 2015 | 62.91 | 63.01 | 62.53 | 62.60 | 2,013,184 | -0.51(-0.81%) |
May 05, 2015 | 63.19 | 63.25 | 62.77 | 63.11 | 2,744,190 | +0.01(+0.01%) |
May 04, 2015 | 63.49 | 63.60 | 63.07 | 63.10 | 1,416,332 | -0.39(-0.62%) |