Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 60.57 | 60.99 | 59.76 | 60.29 | 3,205,342 | -0.26(-0.43%) |
Jul 30, 2015 | 60.02 | 60.81 | 59.86 | 60.55 | 2,164,890 | +0.05(+0.08%) |
Jul 29, 2015 | 61.20 | 61.95 | 59.91 | 60.50 | 3,207,786 | -0.58(-0.95%) |
Jul 28, 2015 | 61.29 | 61.67 | 59.62 | 61.08 | 4,159,317 | -0.08(-0.13%) |
Jul 27, 2015 | 61.20 | 61.75 | 59.78 | 61.16 | 4,061,890 | -0.68(-1.10%) |
Jul 24, 2015 | 63.99 | 64.00 | 61.11 | 61.84 | 5,545,357 | -1.86(-2.92%) |
Jul 23, 2015 | 61.60 | 64.76 | 61.51 | 63.70 | 23,512,054 | +9.52(+17.57%) |
Jul 22, 2015 | 54.96 | 55.17 | 53.76 | 54.18 | 6,942,999 | -1.30(-2.34%) |
Jul 21, 2015 | 55.34 | 56.21 | 55.32 | 55.48 | 2,755,255 | +0.00(+0.00%) |
Jul 20, 2015 | 56.00 | 56.73 | 54.84 | 55.48 | 3,825,887 | +0.09(+0.16%) |
Jul 17, 2015 | 55.93 | 56.06 | 55.00 | 55.39 | 2,781,141 | -0.63(-1.12%) |
Jul 16, 2015 | 56.01 | 56.02 | 3,187,733 | +1.06(+1.93%) | ||
Jul 15, 2015 | 55.71 | 55.72 | 54.55 | 54.96 | 2,992,978 | -0.49(-0.88%) |
Jul 14, 2015 | 55.77 | 56.10 | 55.00 | 55.45 | 6,077,801 | +1.80(+3.36%) |
Jul 13, 2015 | 53.86 | 54.09 | 53.18 | 53.65 | 4,208,586 | +0.12(+0.22%) |
Jul 10, 2015 | 54.40 | 54.57 | 53.38 | 53.53 | 3,243,688 | -0.28(-0.52%) |
Jul 09, 2015 | 54.88 | 55.00 | 53.70 | 53.81 | 2,583,868 | -0.34(-0.62%) |
Jul 08, 2015 | 55.40 | 55.60 | 53.86 | 54.15 | 4,112,122 | -1.74(-3.12%) |
Jul 07, 2015 | 55.36 | 56.11 | 53.87 | 55.89 | 4,550,041 | +0.41(+0.74%) |
Jul 06, 2015 | 55.61 | 56.21 | 55.05 | 55.48 | 4,756,188 | -0.88(-1.56%) |
Jul 02, 2015 | 56.36 | 56.36 | 56.36 | 0 | -0.05(-0.09%) | |
Jul 01, 2015 | 58.54 | 58.72 | 56.26 | 56.41 | 7,645,394 | -1.81(-3.11%) |
Jun 30, 2015 | 60.51 | 60.84 | 57.88 | 58.22 | 8,309,988 | -1.97(-3.27%) |
Jun 29, 2015 | 61.23 | 61.89 | 59.92 | 60.19 | 4,548,606 | -1.93(-3.11%) |
Jun 26, 2015 | 61.51 | 62.66 | 61.46 | 62.12 | 6,528,749 | -1.23(-1.94%) |
Jun 25, 2015 | 63.94 | 64.23 | 63.14 | 63.35 | 2,791,864 | -0.44(-0.69%) |
Jun 24, 2015 | 64.78 | 64.82 | 63.77 | 63.79 | 2,396,903 | -1.30(-2.00%) |
Jun 23, 2015 | 65.26 | 65.70 | 64.61 | 65.09 | 1,850,191 | -0.39(-0.60%) |
Jun 22, 2015 | 64.53 | 65.71 | 64.32 | 65.48 | 3,297,350 | +1.56(+2.44%) |
Jun 19, 2015 | 65.19 | 65.58 | 63.58 | 63.92 | 5,476,165 | -1.29(-1.98%) |
Jun 18, 2015 | 64.85 | 66.04 | 64.36 | 65.21 | 3,077,090 | +0.48(+0.74%) |
Jun 17, 2015 | 64.60 | 65.34 | 64.16 | 64.73 | 2,359,389 | +0.21(+0.33%) |
Jun 16, 2015 | 64.17 | 65.04 | 63.98 | 64.52 | 2,920,799 | +0.34(+0.53%) |
Jun 15, 2015 | 64.75 | 64.93 | 63.16 | 64.18 | 5,875,163 | -1.92(-2.90%) |
Jun 12, 2015 | 66.09 | 66.59 | 65.70 | 66.10 | 1,998,898 | -0.56(-0.84%) |
Jun 11, 2015 | 67.29 | 67.75 | 66.54 | 66.66 | 1,822,193 | -0.60(-0.89%) |
Jun 10, 2015 | 66.96 | 68.15 | 66.80 | 67.26 | 2,337,614 | +0.45(+0.67%) |
Jun 09, 2015 | 67.51 | 67.68 | 66.00 | 66.81 | 2,055,641 | -0.70(-1.04%) |
Jun 08, 2015 | 68.68 | 69.19 | 67.21 | 67.51 | 2,289,653 | -1.16(-1.69%) |
Jun 05, 2015 | 66.93 | 69.36 | 66.88 | 68.67 | 4,133,594 | +1.57(+2.34%) |
Jun 04, 2015 | 67.07 | 67.50 | 66.85 | 67.10 | 1,981,289 | -0.41(-0.61%) |
Jun 03, 2015 | 67.40 | 68.17 | 67.30 | 67.51 | 2,971,149 | +0.44(+0.66%) |
Jun 02, 2015 | 67.78 | 67.96 | 66.88 | 67.07 | 3,809,811 | -1.16(-1.70%) |
Jun 01, 2015 | 68.96 | 69.01 | 68.08 | 68.23 | 3,125,804 | -0.15(-0.22%) |
May 29, 2015 | 69.92 | 70.74 | 68.38 | 68.38 | 4,494,375 | -1.20(-1.73%) |
May 28, 2015 | 68.65 | 71.24 | 68.65 | 69.58 | 5,869,256 | +0.57(+0.83%) |
May 27, 2015 | 66.60 | 69.46 | 66.59 | 69.01 | 4,654,858 | +2.62(+3.95%) |
May 26, 2015 | 67.30 | 67.64 | 66.11 | 66.39 | 2,391,288 | -0.69(-1.03%) |
May 22, 2015 | 67.08 | 67.08 | 67.08 | 0 | +0.06(+0.09%) | |
May 21, 2015 | 67.15 | 67.75 | 66.64 | 67.02 | 2,023,346 | -0.06(-0.09%) |
May 20, 2015 | 67.24 | 67.98 | 66.94 | 67.08 | 2,174,623 | -0.25(-0.37%) |
May 19, 2015 | 67.53 | 68.88 | 66.64 | 67.33 | 5,673,031 | -0.17(-0.25%) |
May 18, 2015 | 66.90 | 67.90 | 66.69 | 67.50 | 2,041,399 | +0.31(+0.46%) |
May 15, 2015 | 67.17 | 67.78 | 66.93 | 67.19 | 2,022,496 | +0.19(+0.28%) |
May 14, 2015 | 67.73 | 68.10 | 66.83 | 67.00 | 2,255,391 | -0.20(-0.30%) |
May 13, 2015 | 66.84 | 68.03 | 66.76 | 67.20 | 2,983,860 | +0.53(+0.79%) |
May 12, 2015 | 67.34 | 67.47 | 66.42 | 66.67 | 2,231,210 | -1.10(-1.62%) |
May 11, 2015 | 67.71 | 68.24 | 67.29 | 67.77 | 2,085,076 | +0.05(+0.07%) |
May 08, 2015 | 67.23 | 67.95 | 67.09 | 67.72 | 2,069,016 | +1.13(+1.70%) |
May 07, 2015 | 66.34 | 67.05 | 66.24 | 66.59 | 1,939,721 | -0.05(-0.08%) |
May 06, 2015 | 67.07 | 67.35 | 66.21 | 66.64 | 1,977,671 | -0.33(-0.49%) |
May 05, 2015 | 67.39 | 68.14 | 66.67 | 66.97 | 2,350,505 | -0.54(-0.80%) |
May 04, 2015 | 68.33 | 68.85 | 67.15 | 67.51 | 2,441,646 | -0.96(-1.40%) |