Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 56.18 | 56.47 | 55.60 | 55.68 | 14,538 | -0.18(-0.32%) |
Jul 30, 2015 | 55.63 | 55.96 | 55.34 | 55.86 | 35,034 | -0.07(-0.13%) |
Jul 29, 2015 | 55.30 | 56.30 | 55.18 | 55.93 | 79,227 | +0.10(+0.18%) |
Jul 28, 2015 | 55.50 | 55.85 | 55.19 | 55.83 | 24,606 | +0.54(+0.98%) |
Jul 27, 2015 | 55.23 | 55.56 | 54.86 | 55.29 | 28,590 | -1.23(-2.18%) |
Jul 24, 2015 | 57.07 | 57.16 | 56.30 | 56.52 | 26,512 | -0.99(-1.72%) |
Jul 23, 2015 | 57.95 | 58.23 | 57.41 | 57.51 | 26,175 | -0.98(-1.68%) |
Jul 22, 2015 | 58.86 | 58.86 | 58.35 | 58.49 | 45,560 | -0.80(-1.35%) |
Jul 21, 2015 | 59.95 | 60.09 | 59.15 | 59.29 | 88,857 | +2.47(+4.35%) |
Jul 20, 2015 | 56.91 | 57.25 | 56.67 | 56.82 | 39,872 | +0.25(+0.44%) |
Jul 17, 2015 | 56.61 | 56.70 | 56.35 | 56.57 | 39,225 | +0.35(+0.62%) |
Jul 16, 2015 | 56.13 | 56.23 | 55.91 | 56.22 | 33,558 | +0.71(+1.28%) |
Jul 15, 2015 | 56.02 | 56.20 | 55.46 | 55.51 | 37,363 | -0.93(-1.65%) |
Jul 14, 2015 | 56.74 | 56.84 | 56.43 | 56.44 | 79,168 | -0.17(-0.30%) |
Jul 13, 2015 | 57.20 | 57.23 | 56.59 | 56.61 | 60,924 | -0.10(-0.18%) |
Jul 10, 2015 | 56.66 | 56.82 | 55.89 | 56.71 | 87,348 | +3.20(+5.98%) |
Jul 09, 2015 | 53.64 | 54.09 | 53.40 | 53.51 | 137,146 | +2.04(+3.96%) |
Jul 08, 2015 | 52.53 | 53.11 | 51.47 | 51.47 | 113,371 | -3.01(-5.52%) |
Jul 07, 2015 | 53.26 | 54.51 | 52.56 | 54.48 | 466,552 | -2.18(-3.85%) |
Jul 06, 2015 | 56.86 | 57.18 | 56.42 | 56.66 | 65,873 | -1.91(-3.26%) |
Jul 02, 2015 | 58.65 | 58.57 | 58.57 | 58.57 | 66,800 | +0.00(+0.00%) |
Jul 01, 2015 | 58.53 | 58.90 | 58.37 | 58.57 | 84,701 | -0.46(-0.78%) |
Jun 30, 2015 | 58.72 | 59.70 | 58.72 | 59.03 | 154,272 | +1.31(+2.27%) |
Jun 29, 2015 | 58.39 | 58.44 | 57.55 | 57.72 | 36,159 | -1.13(-1.92%) |
Jun 26, 2015 | 59.19 | 59.56 | 58.58 | 58.85 | 66,770 | -1.72(-2.84%) |
Jun 25, 2015 | 61.58 | 62.05 | 60.57 | 60.57 | 108,910 | -1.46(-2.35%) |
Jun 24, 2015 | 62.12 | 62.43 | 61.87 | 62.03 | 96,385 | -0.68(-1.08%) |
Jun 23, 2015 | 62.44 | 62.83 | 62.38 | 62.71 | 75,693 | +1.91(+3.14%) |
Jun 22, 2015 | 60.33 | 61.04 | 60.33 | 60.80 | 49,569 | +1.45(+2.44%) |
Jun 19, 2015 | 59.43 | 59.85 | 59.31 | 59.35 | 62,913 | -0.15(-0.25%) |
Jun 18, 2015 | 59.11 | 59.86 | 61.05 | 59.50 | 72,495 | -1.55(-2.54%) |
Jun 17, 2015 | 60.94 | 61.44 | 60.74 | 61.05 | 41,609 | -0.10(-0.16%) |
Jun 16, 2015 | 60.58 | 61.20 | 60.42 | 61.15 | 51,374 | -1.32(-2.11%) |
Jun 15, 2015 | 62.69 | 62.73 | 62.32 | 62.47 | 37,158 | -2.51(-3.86%) |
Jun 12, 2015 | 64.97 | 65.17 | 64.97 | 64.98 | 22,257 | +0.24(+0.37%) |
Jun 11, 2015 | 64.67 | 65.03 | 64.47 | 64.74 | 36,958 | +0.61(+0.95%) |
Jun 10, 2015 | 63.22 | 64.18 | 63.22 | 64.13 | 51,298 | -0.66(-1.02%) |
Jun 09, 2015 | 64.48 | 64.79 | 64.35 | 64.79 | 24,170 | -1.55(-2.34%) |
Jun 08, 2015 | 66.35 | 66.74 | 66.19 | 66.34 | 31,273 | -0.03(-0.05%) |
Jun 05, 2015 | 65.97 | 66.37 | 65.64 | 66.37 | 27,737 | -0.32(-0.48%) |
Jun 04, 2015 | 66.94 | 66.94 | 66.33 | 66.69 | 31,060 | -0.95(-1.40%) |
Jun 03, 2015 | 67.55 | 67.71 | 67.20 | 67.64 | 40,962 | +0.58(+0.86%) |
Jun 02, 2015 | 66.94 | 67.25 | 66.80 | 67.06 | 44,066 | +0.25(+0.37%) |
Jun 01, 2015 | 67.21 | 67.33 | 66.81 | 66.81 | 62,152 | -0.21(-0.31%) |
May 29, 2015 | 66.96 | 67.07 | 66.37 | 67.02 | 84,463 | +0.58(+0.87%) |
May 28, 2015 | 66.22 | 66.55 | 65.76 | 66.44 | 79,346 | -4.26(-6.03%) |
May 27, 2015 | 70.37 | 70.81 | 69.98 | 70.70 | 46,612 | +0.14(+0.20%) |
May 26, 2015 | 71.32 | 71.45 | 70.21 | 70.56 | 54,679 | +0.42(+0.60%) |
May 22, 2015 | 69.60 | 70.14 | 70.14 | 70.14 | 64,400 | +1.83(+2.68%) |
May 21, 2015 | 68.53 | 68.81 | 68.31 | 68.31 | 89,981 | -2.56(-3.61%) |
May 20, 2015 | 70.94 | 71.18 | 70.65 | 70.87 | 63,106 | -1.17(-1.62%) |
May 19, 2015 | 72.11 | 72.32 | 71.76 | 72.04 | 52,731 | +0.82(+1.15%) |
May 18, 2015 | 71.97 | 71.98 | 71.01 | 71.22 | 112,958 | -3.03(-4.08%) |
May 15, 2015 | 73.85 | 74.42 | 73.65 | 74.25 | 47,796 | +3.06(+4.30%) |
May 14, 2015 | 71.91 | 71.91 | 71.15 | 71.19 | 113,465 | -1.55(-2.13%) |
May 13, 2015 | 73.15 | 73.35 | 72.59 | 72.74 | 333,001 | +1.22(+1.71%) |
May 12, 2015 | 71.18 | 71.54 | 71.03 | 71.52 | 77,256 | +0.13(+0.18%) |
May 11, 2015 | 72.59 | 72.60 | 71.36 | 71.39 | 62,868 | -0.77(-1.07%) |
May 08, 2015 | 72.15 | 72.66 | 71.95 | 72.16 | 32,260 | +1.96(+2.79%) |
May 07, 2015 | 69.76 | 70.32 | 69.42 | 70.20 | 41,519 | -0.65(-0.92%) |
May 06, 2015 | 72.15 | 72.20 | 70.44 | 70.85 | 75,331 | -2.38(-3.25%) |
May 05, 2015 | 74.18 | 74.20 | 73.13 | 73.23 | 43,915 | -3.50(-4.56%) |
May 04, 2015 | 76.16 | 76.98 | 76.06 | 76.73 | 43,473 | +2.08(+2.79%) |