Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 60.58 | 60.68 | 59.50 | 59.61 | 2,475,665 | -0.95(-1.56%) |
Jul 30, 2015 | 60.66 | 60.82 | 60.20 | 60.56 | 1,366,370 | -0.23(-0.39%) |
Jul 29, 2015 | 60.05 | 60.91 | 59.69 | 60.79 | 1,691,662 | +0.90(+1.50%) |
Jul 28, 2015 | 60.14 | 60.14 | 59.50 | 59.90 | 1,508,598 | +0.05(+0.08%) |
Jul 27, 2015 | 59.94 | 60.32 | 59.55 | 59.85 | 1,441,089 | -0.10(-0.16%) |
Jul 24, 2015 | 59.71 | 60.06 | 59.51 | 59.95 | 1,566,461 | +0.27(+0.45%) |
Jul 23, 2015 | 60.16 | 60.42 | 59.50 | 59.68 | 1,362,997 | -0.43(-0.71%) |
Jul 22, 2015 | 60.60 | 60.72 | 59.80 | 60.11 | 1,909,717 | -0.43(-0.71%) |
Jul 21, 2015 | 61.64 | 61.64 | 60.19 | 60.53 | 4,104,532 | -2.05(-3.28%) |
Jul 20, 2015 | 61.49 | 63.55 | 61.49 | 62.59 | 5,307,024 | +3.69(+6.26%) |
Jul 17, 2015 | 59.03 | 59.47 | 58.19 | 58.90 | 3,266,681 | -0.13(-0.22%) |
Jul 16, 2015 | 58.98 | 59.46 | 58.72 | 59.03 | 1,413,726 | +0.26(+0.45%) |
Jul 15, 2015 | 59.15 | 59.21 | 58.63 | 58.77 | 1,410,419 | -0.47(-0.79%) |
Jul 14, 2015 | 58.89 | 59.42 | 58.60 | 59.23 | 3,219,768 | +0.35(+0.60%) |
Jul 13, 2015 | 58.16 | 58.95 | 57.81 | 58.88 | 1,445,973 | +0.75(+1.29%) |
Jul 10, 2015 | 57.86 | 58.46 | 57.31 | 58.13 | 2,165,212 | +0.96(+1.69%) |
Jul 09, 2015 | 58.29 | 58.47 | 57.09 | 57.16 | 2,111,573 | -0.84(-1.44%) |
Jul 08, 2015 | 57.34 | 58.34 | 57.31 | 58.00 | 2,837,587 | +0.67(+1.17%) |
Jul 07, 2015 | 56.85 | 57.38 | 56.55 | 57.33 | 1,801,489 | +0.23(+0.41%) |
Jul 06, 2015 | 56.22 | 57.49 | 56.20 | 57.09 | 1,864,420 | -0.05(-0.09%) |
Jul 02, 2015 | 56.88 | 57.15 | 57.15 | 57.15 | 1,859,618 | +0.11(+0.18%) |
Jul 01, 2015 | 55.73 | 57.40 | 55.72 | 57.04 | 2,468,696 | +0.75(+1.32%) |
Jun 30, 2015 | 57.13 | 57.31 | 56.22 | 56.30 | 2,656,737 | -0.61(-1.07%) |
Jun 29, 2015 | 58.25 | 58.50 | 56.85 | 56.91 | 1,259,341 | -1.57(-2.69%) |
Jun 26, 2015 | 58.89 | 59.13 | 58.13 | 58.48 | 1,816,626 | -0.55(-0.93%) |
Jun 25, 2015 | 59.15 | 59.40 | 58.75 | 59.03 | 1,359,315 | +0.06(+0.10%) |
Jun 24, 2015 | 58.71 | 59.19 | 58.53 | 58.97 | 1,862,541 | +0.43(+0.74%) |
Jun 23, 2015 | 57.92 | 58.71 | 57.91 | 58.54 | 1,584,446 | +0.85(+1.48%) |
Jun 22, 2015 | 57.69 | 58.15 | 57.34 | 57.68 | 875,383 | +0.34(+0.59%) |
Jun 19, 2015 | 56.94 | 57.58 | 56.70 | 57.34 | 1,847,333 | +0.52(+0.91%) |
Jun 18, 2015 | 56.33 | 57.06 | 56.17 | 56.82 | 1,044,520 | +0.68(+1.21%) |
Jun 17, 2015 | 55.04 | 56.33 | 54.98 | 56.15 | 1,072,928 | +1.17(+2.12%) |
Jun 16, 2015 | 55.04 | 55.33 | 54.88 | 54.98 | 975,481 | +0.11(+0.21%) |
Jun 15, 2015 | 54.81 | 55.02 | 54.38 | 54.87 | 897,948 | +0.05(+0.10%) |
Jun 12, 2015 | 54.89 | 55.13 | 54.45 | 54.81 | 1,000,170 | -0.34(-0.61%) |
Jun 11, 2015 | 54.80 | 55.31 | 54.78 | 55.15 | 1,188,050 | +0.43(+0.79%) |
Jun 10, 2015 | 54.53 | 54.93 | 54.12 | 54.72 | 750,660 | +0.49(+0.90%) |
Jun 09, 2015 | 54.37 | 54.77 | 54.20 | 54.23 | 705,336 | -0.22(-0.40%) |
Jun 08, 2015 | 54.43 | 54.96 | 54.30 | 54.45 | 850,881 | +0.09(+0.17%) |
Jun 05, 2015 | 54.45 | 54.45 | 53.85 | 54.36 | 1,027,386 | +0.02(+0.04%) |
Jun 04, 2015 | 54.64 | 54.99 | 54.23 | 54.34 | 1,072,724 | -0.44(-0.81%) |
Jun 03, 2015 | 54.74 | 55.14 | 54.39 | 54.78 | 1,480,640 | +0.46(+0.85%) |
Jun 02, 2015 | 54.24 | 54.69 | 53.85 | 54.32 | 817,558 | -0.17(-0.30%) |
Jun 01, 2015 | 54.16 | 54.96 | 53.84 | 54.49 | 833,788 | +0.20(+0.36%) |
May 29, 2015 | 54.56 | 54.76 | 53.90 | 54.29 | 1,360,219 | -0.24(-0.44%) |
May 28, 2015 | 54.46 | 54.81 | 54.21 | 54.54 | 548,457 | +0.04(+0.07%) |
May 27, 2015 | 54.27 | 54.72 | 54.20 | 54.50 | 691,373 | +0.17(+0.30%) |
May 26, 2015 | 54.84 | 55.07 | 54.22 | 54.33 | 780,209 | -0.54(-0.99%) |
May 22, 2015 | 54.66 | 54.87 | 54.87 | 54.87 | 822,733 | +0.26(+0.48%) |
May 21, 2015 | 54.14 | 54.75 | 54.12 | 54.61 | 774,672 | +0.57(+1.06%) |
May 20, 2015 | 54.00 | 54.35 | 53.70 | 54.04 | 935,290 | -0.03(-0.06%) |
May 19, 2015 | 54.26 | 54.39 | 53.72 | 54.07 | 856,688 | -0.11(-0.19%) |
May 18, 2015 | 54.39 | 54.43 | 53.89 | 54.17 | 991,594 | -0.32(-0.58%) |
May 15, 2015 | 54.24 | 54.59 | 53.26 | 54.49 | 842,781 | +0.32(+0.58%) |
May 14, 2015 | 53.15 | 54.20 | 52.87 | 54.17 | 1,101,159 | +1.15(+2.17%) |
May 13, 2015 | 53.44 | 53.64 | 52.92 | 53.02 | 1,151,934 | -0.39(-0.73%) |
May 12, 2015 | 53.91 | 54.14 | 53.19 | 53.41 | 980,872 | -0.78(-1.44%) |
May 11, 2015 | 53.87 | 54.39 | 53.68 | 54.20 | 1,678,646 | +0.59(+1.10%) |
May 08, 2015 | 53.87 | 54.11 | 53.50 | 53.61 | 734,313 | +0.08(+0.14%) |
May 07, 2015 | 53.27 | 53.81 | 53.24 | 53.53 | 1,565,043 | +0.55(+1.04%) |
May 06, 2015 | 53.06 | 53.12 | 52.62 | 52.98 | 1,052,140 | +0.16(+0.30%) |
May 05, 2015 | 53.46 | 53.59 | 52.64 | 52.83 | 884,217 | -0.76(-1.43%) |
May 04, 2015 | 54.39 | 54.45 | 53.11 | 53.59 | 1,205,554 | -0.35(-0.65%) |