Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 60.33 | 60.49 | 60.22 | 60.33 | 11,634 | +0.37(+0.62%) |
Jul 30, 2015 | 59.76 | 59.95 | 59.71 | 59.95 | 7,579 | +0.43(+0.72%) |
Jul 29, 2015 | 59.64 | 59.71 | 59.29 | 59.52 | 19,014 | -0.23(-0.39%) |
Jul 28, 2015 | 59.73 | 59.91 | 59.60 | 59.76 | 23,655 | -0.41(-0.68%) |
Jul 27, 2015 | 60.20 | 60.20 | 59.87 | 60.17 | 16,373 | +0.31(+0.51%) |
Jul 24, 2015 | 59.90 | 59.91 | 59.67 | 59.86 | 41,571 | +0.14(+0.24%) |
Jul 23, 2015 | 59.02 | 59.72 | 58.89 | 59.72 | 17,231 | +0.66(+1.12%) |
Jul 22, 2015 | 58.79 | 59.13 | 58.78 | 59.06 | 12,379 | +0.36(+0.61%) |
Jul 21, 2015 | 58.12 | 58.70 | 58.12 | 58.70 | 23,304 | +0.27(+0.46%) |
Jul 20, 2015 | 58.39 | 58.50 | 58.28 | 58.43 | 30,024 | -0.20(-0.34%) |
Jul 17, 2015 | 58.43 | 58.71 | 58.38 | 58.63 | 29,210 | +0.25(+0.42%) |
Jul 16, 2015 | 57.88 | 58.41 | 57.87 | 58.38 | 29,904 | +0.36(+0.62%) |
Jul 15, 2015 | 57.48 | 58.08 | 57.41 | 58.02 | 15,915 | +0.57(+1.00%) |
Jul 14, 2015 | 57.40 | 57.48 | 57.23 | 57.45 | 25,845 | +0.21(+0.36%) |
Jul 13, 2015 | 57.07 | 57.57 | 57.07 | 57.24 | 23,164 | -0.27(-0.47%) |
Jul 10, 2015 | 57.37 | 57.63 | 57.29 | 57.51 | 23,267 | -0.79(-1.35%) |
Jul 09, 2015 | 58.66 | 58.80 | 58.23 | 58.30 | 31,051 | -1.07(-1.81%) |
Jul 08, 2015 | 59.24 | 59.45 | 59.00 | 59.37 | 40,727 | +0.45(+0.77%) |
Jul 07, 2015 | 59.02 | 59.37 | 58.77 | 58.92 | 22,393 | +0.52(+0.89%) |
Jul 06, 2015 | 58.36 | 58.51 | 57.96 | 58.40 | 19,592 | +0.99(+1.72%) |
Jul 02, 2015 | 57.57 | 57.42 | 57.42 | 57.42 | 25,264 | +0.14(+0.25%) |
Jul 01, 2015 | 57.31 | 57.56 | 57.15 | 57.27 | 394,080 | -0.71(-1.22%) |
Jun 30, 2015 | 57.91 | 58.43 | 57.86 | 57.98 | 44,425 | -0.29(-0.49%) |
Jun 29, 2015 | 57.70 | 58.45 | 57.60 | 58.27 | 57,877 | +1.30(+2.28%) |
Jun 26, 2015 | 57.14 | 57.17 | 56.74 | 56.97 | 30,185 | -0.52(-0.91%) |
Jun 25, 2015 | 57.53 | 57.76 | 57.40 | 57.49 | 8,819 | -0.26(-0.45%) |
Jun 24, 2015 | 57.55 | 57.80 | 57.44 | 57.75 | 15,203 | +0.44(+0.76%) |
Jun 23, 2015 | 57.14 | 57.68 | 57.14 | 57.32 | 27,951 | -0.29(-0.51%) |
Jun 22, 2015 | 58.10 | 58.28 | 57.53 | 57.61 | 17,978 | -1.00(-1.71%) |
Jun 19, 2015 | 58.42 | 58.73 | 58.42 | 58.61 | 18,482 | +0.64(+1.11%) |
Jun 18, 2015 | 57.90 | 58.04 | 57.66 | 57.97 | 131,168 | -0.25(-0.42%) |
Jun 17, 2015 | 58.40 | 58.40 | 57.89 | 58.21 | 20,500 | -0.37(-0.64%) |
Jun 16, 2015 | 58.42 | 58.60 | 58.17 | 58.59 | 21,758 | +0.44(+0.75%) |
Jun 15, 2015 | 58.55 | 58.55 | 58.09 | 58.15 | 26,545 | +0.06(+0.11%) |
Jun 12, 2015 | 57.99 | 58.59 | 57.99 | 58.09 | 19,830 | +0.07(+0.12%) |
Jun 11, 2015 | 57.51 | 58.15 | 57.35 | 58.01 | 29,258 | +1.02(+1.78%) |
Jun 10, 2015 | 57.18 | 57.26 | 56.87 | 57.00 | 61,872 | -0.48(-0.83%) |
Jun 09, 2015 | 57.68 | 57.76 | 57.36 | 57.47 | 31,302 | -0.45(-0.78%) |
Jun 08, 2015 | 58.09 | 58.18 | 57.86 | 57.93 | 25,211 | -0.03(-0.05%) |
Jun 05, 2015 | 58.09 | 58.32 | 57.89 | 57.96 | 29,902 | -0.61(-1.04%) |
Jun 04, 2015 | 58.24 | 58.75 | 58.24 | 58.57 | 67,505 | +0.66(+1.14%) |
Jun 03, 2015 | 58.32 | 58.36 | 57.78 | 57.91 | 64,392 | -0.87(-1.49%) |
Jun 02, 2015 | 59.17 | 59.17 | 58.68 | 58.78 | 43,926 | -0.79(-1.33%) |
Jun 01, 2015 | 59.97 | 60.08 | 59.35 | 59.58 | 24,206 | -0.54(-0.90%) |
May 29, 2015 | 60.35 | 60.50 | 60.09 | 60.12 | 19,586 | +0.07(+0.12%) |
May 28, 2015 | 60.06 | 60.18 | 59.97 | 60.05 | 42,057 | -0.13(-0.22%) |
May 27, 2015 | 59.88 | 60.18 | 59.71 | 60.18 | 36,436 | +0.12(+0.20%) |
May 26, 2015 | 59.35 | 60.10 | 59.33 | 60.06 | 57,839 | +0.95(+1.61%) |
May 22, 2015 | 59.22 | 59.11 | 59.11 | 59.11 | 56,448 | -0.02(-0.04%) |
May 21, 2015 | 58.80 | 59.26 | 58.76 | 59.14 | 27,571 | +0.74(+1.27%) |
May 20, 2015 | 58.37 | 58.70 | 58.19 | 58.39 | 61,183 | +0.11(+0.19%) |
May 19, 2015 | 58.14 | 58.80 | 58.14 | 58.28 | 24,064 | -0.51(-0.86%) |
May 18, 2015 | 59.12 | 59.12 | 58.72 | 58.79 | 26,267 | -0.89(-1.49%) |
May 15, 2015 | 59.10 | 59.79 | 59.02 | 59.67 | 33,427 | +1.07(+1.82%) |
May 14, 2015 | 58.45 | 58.83 | 58.35 | 58.61 | 44,470 | +0.16(+0.27%) |
May 13, 2015 | 59.22 | 59.22 | 58.30 | 58.45 | 46,870 | -0.43(-0.73%) |
May 12, 2015 | 58.57 | 59.23 | 58.37 | 58.88 | 89,414 | +0.13(+0.22%) |
May 11, 2015 | 59.64 | 59.71 | 58.72 | 58.75 | 78,831 | -1.35(-2.24%) |
May 08, 2015 | 60.40 | 60.50 | 59.94 | 60.09 | 277,164 | +0.27(+0.45%) |
May 07, 2015 | 59.45 | 59.99 | 59.43 | 59.83 | 305,448 | +0.66(+1.11%) |
May 06, 2015 | 59.77 | 59.79 | 58.99 | 59.17 | 110,275 | -0.93(-1.54%) |
May 05, 2015 | 60.17 | 60.21 | 59.61 | 60.09 | 74,143 | -0.09(-0.14%) |
May 04, 2015 | 60.84 | 60.90 | 60.13 | 60.18 | 66,026 | -0.44(-0.72%) |