Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 58.03 | 58.86 | 57.77 | 58.81 | 1,787,923 | +0.88(+1.53%) |
Jul 30, 2015 | 57.51 | 58.01 | 57.10 | 57.92 | 1,448,828 | +0.02(+0.04%) |
Jul 29, 2015 | 57.53 | 58.03 | 57.12 | 57.90 | 2,772,160 | +0.94(+1.65%) |
Jul 28, 2015 | 57.23 | 57.25 | 56.40 | 56.96 | 1,627,100 | -0.19(-0.33%) |
Jul 27, 2015 | 57.13 | 57.28 | 56.35 | 57.14 | 1,708,643 | -0.38(-0.66%) |
Jul 24, 2015 | 58.23 | 58.35 | 57.26 | 57.52 | 871,131 | -0.67(-1.16%) |
Jul 23, 2015 | 58.56 | 58.56 | 58.10 | 58.20 | 1,417,411 | -0.44(-0.76%) |
Jul 22, 2015 | 58.57 | 59.12 | 58.48 | 58.64 | 900,508 | +0.03(+0.06%) |
Jul 21, 2015 | 58.95 | 59.45 | 58.38 | 58.61 | 835,301 | -0.33(-0.56%) |
Jul 20, 2015 | 58.84 | 59.21 | 58.71 | 58.94 | 1,008,710 | +0.06(+0.10%) |
Jul 17, 2015 | 59.00 | 59.31 | 58.62 | 58.88 | 2,328,266 | -0.44(-0.73%) |
Jul 16, 2015 | 59.33 | 59.48 | 59.15 | 59.31 | 954,846 | +0.41(+0.70%) |
Jul 15, 2015 | 58.98 | 59.23 | 58.49 | 58.90 | 1,308,185 | +0.03(+0.06%) |
Jul 14, 2015 | 59.35 | 59.35 | 58.67 | 58.87 | 1,353,856 | -0.44(-0.73%) |
Jul 13, 2015 | 58.67 | 59.48 | 58.45 | 59.31 | 2,043,788 | +0.89(+1.52%) |
Jul 10, 2015 | 59.19 | 59.40 | 58.19 | 58.42 | 1,110,939 | -0.08(-0.14%) |
Jul 09, 2015 | 58.48 | 58.93 | 58.06 | 58.50 | 2,432,731 | +0.90(+1.57%) |
Jul 08, 2015 | 57.77 | 58.48 | 57.35 | 57.60 | 2,275,121 | -0.06(-0.10%) |
Jul 07, 2015 | 57.02 | 57.81 | 56.29 | 57.65 | 1,606,980 | +0.61(+1.07%) |
Jul 06, 2015 | 57.03 | 57.17 | 56.70 | 57.05 | 2,076,562 | -0.53(-0.91%) |
Jul 02, 2015 | 57.55 | 57.57 | 57.57 | 57.57 | 1,282,514 | -0.16(-0.27%) |
Jul 01, 2015 | 57.82 | 58.31 | 57.63 | 57.73 | 1,437,999 | +0.36(+0.63%) |
Jun 30, 2015 | 58.55 | 58.73 | 57.27 | 57.37 | 1,917,804 | -0.64(-1.11%) |
Jun 29, 2015 | 58.80 | 58.96 | 57.97 | 58.01 | 1,527,776 | -1.40(-2.35%) |
Jun 26, 2015 | 59.66 | 60.04 | 59.34 | 59.40 | 1,207,547 | +0.10(+0.17%) |
Jun 25, 2015 | 59.60 | 59.82 | 59.23 | 59.31 | 1,822,893 | -0.33(-0.55%) |
Jun 24, 2015 | 59.27 | 60.72 | 59.27 | 59.63 | 2,781,670 | +0.28(+0.47%) |
Jun 23, 2015 | 59.75 | 60.47 | 59.35 | 59.35 | 2,621,813 | -1.33(-2.19%) |
Jun 22, 2015 | 60.62 | 60.93 | 60.49 | 60.69 | 1,369,611 | +0.55(+0.92%) |
Jun 19, 2015 | 60.34 | 60.53 | 60.00 | 60.14 | 1,696,722 | -0.44(-0.73%) |
Jun 18, 2015 | 60.32 | 60.91 | 60.00 | 60.58 | 1,423,077 | +0.62(+1.03%) |
Jun 17, 2015 | 59.58 | 60.08 | 59.36 | 59.96 | 1,432,854 | +0.38(+0.63%) |
Jun 16, 2015 | 58.72 | 59.75 | 58.26 | 59.58 | 1,752,578 | +0.91(+1.55%) |
Jun 15, 2015 | 59.50 | 59.70 | 58.57 | 58.67 | 2,486,594 | -1.13(-1.88%) |
Jun 12, 2015 | 59.58 | 59.85 | 59.45 | 59.80 | 1,107,830 | +0.04(+0.07%) |
Jun 11, 2015 | 59.83 | 59.86 | 59.52 | 59.76 | 1,110,172 | +0.06(+0.10%) |
Jun 10, 2015 | 59.83 | 60.09 | 59.58 | 59.70 | 1,361,641 | +0.16(+0.26%) |
Jun 09, 2015 | 59.95 | 60.09 | 59.16 | 59.54 | 1,732,814 | -0.31(-0.52%) |
Jun 08, 2015 | 59.69 | 60.78 | 59.35 | 59.86 | 2,205,712 | +0.19(+0.32%) |
Jun 05, 2015 | 61.39 | 61.73 | 58.85 | 59.67 | 6,612,290 | -1.85(-3.01%) |
Jun 04, 2015 | 61.07 | 61.72 | 60.97 | 61.52 | 2,529,458 | +0.08(+0.13%) |
Jun 03, 2015 | 60.93 | 61.50 | 60.73 | 61.43 | 1,588,435 | +0.61(+1.00%) |
Jun 02, 2015 | 59.83 | 61.04 | 59.72 | 60.83 | 2,088,063 | +0.77(+1.29%) |
Jun 01, 2015 | 60.25 | 60.69 | 59.85 | 60.05 | 1,771,300 | -0.25(-0.41%) |
May 29, 2015 | 60.97 | 61.14 | 60.20 | 60.30 | 1,676,510 | -0.95(-1.56%) |
May 28, 2015 | 60.78 | 61.44 | 60.68 | 61.25 | 2,136,851 | +1.29(+2.15%) |
May 27, 2015 | 60.23 | 60.46 | 59.94 | 59.96 | 1,867,258 | -0.22(-0.37%) |
May 26, 2015 | 60.54 | 60.73 | 60.09 | 60.18 | 1,560,416 | -0.48(-0.79%) |
May 22, 2015 | 61.20 | 60.67 | 60.67 | 60.67 | 1,590,732 | -0.68(-1.11%) |
May 21, 2015 | 61.58 | 61.88 | 61.23 | 61.34 | 1,418,438 | -0.39(-0.64%) |
May 20, 2015 | 61.97 | 62.26 | 61.69 | 61.74 | 1,791,382 | -0.11(-0.18%) |
May 19, 2015 | 62.01 | 62.35 | 61.64 | 61.85 | 2,360,081 | +0.07(+0.11%) |
May 18, 2015 | 61.15 | 61.92 | 60.98 | 61.79 | 1,485,506 | +0.50(+0.81%) |
May 15, 2015 | 61.34 | 61.44 | 61.10 | 61.29 | 1,438,035 | -0.04(-0.07%) |
May 14, 2015 | 61.44 | 61.75 | 61.08 | 61.33 | 2,290,853 | +0.35(+0.58%) |
May 13, 2015 | 60.45 | 61.22 | 60.28 | 60.98 | 2,549,916 | +0.52(+0.87%) |
May 12, 2015 | 60.88 | 60.88 | 60.07 | 60.45 | 1,488,008 | -0.78(-1.27%) |
May 11, 2015 | 60.76 | 61.69 | 60.60 | 61.23 | 3,100,696 | +0.31(+0.51%) |
May 08, 2015 | 60.97 | 61.29 | 60.03 | 60.92 | 2,432,180 | +0.43(+0.72%) |
May 07, 2015 | 59.79 | 61.35 | 58.43 | 60.49 | 5,343,222 | +0.41(+0.68%) |
May 06, 2015 | 60.06 | 60.47 | 59.58 | 60.08 | 2,100,626 | +0.49(+0.82%) |
May 05, 2015 | 60.06 | 60.21 | 59.43 | 59.59 | 2,146,282 | -0.60(-0.99%) |
May 04, 2015 | 60.55 | 60.68 | 60.04 | 60.18 | 1,110,011 | -0.32(-0.53%) |