Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 61.25 | 61.35 | 60.16 | 60.27 | 2,448,705 | -0.96(-1.56%) |
Jul 30, 2015 | 61.33 | 61.49 | 60.86 | 61.22 | 1,351,491 | -0.24(-0.39%) |
Jul 29, 2015 | 60.71 | 61.58 | 60.35 | 61.46 | 1,673,240 | +0.91(+1.50%) |
Jul 28, 2015 | 60.81 | 60.81 | 60.16 | 60.55 | 1,492,170 | +0.05(+0.08%) |
Jul 27, 2015 | 60.60 | 60.98 | 60.20 | 60.51 | 1,425,395 | -0.10(-0.16%) |
Jul 24, 2015 | 60.37 | 60.73 | 60.17 | 60.61 | 1,549,402 | +0.27(+0.45%) |
Jul 23, 2015 | 60.82 | 61.09 | 60.16 | 60.33 | 1,348,154 | -0.43(-0.71%) |
Jul 22, 2015 | 61.27 | 61.39 | 60.46 | 60.77 | 1,888,920 | -0.43(-0.71%) |
Jul 21, 2015 | 62.32 | 62.32 | 60.85 | 61.20 | 4,059,835 | -2.08(-3.28%) |
Jul 20, 2015 | 62.17 | 64.25 | 62.17 | 63.28 | 5,249,231 | +3.73(+6.26%) |
Jul 17, 2015 | 59.68 | 60.12 | 58.83 | 59.55 | 3,231,107 | -0.13(-0.22%) |
Jul 16, 2015 | 59.63 | 60.11 | 59.37 | 59.68 | 1,398,330 | +0.27(+0.45%) |
Jul 15, 2015 | 59.80 | 59.86 | 59.28 | 59.41 | 1,395,060 | -0.47(-0.79%) |
Jul 14, 2015 | 59.54 | 60.08 | 59.25 | 59.88 | 3,184,705 | +0.36(+0.60%) |
Jul 13, 2015 | 58.80 | 59.60 | 58.45 | 59.53 | 1,430,227 | +0.76(+1.30%) |
Jul 10, 2015 | 58.49 | 59.11 | 57.94 | 58.77 | 2,141,633 | +0.97(+1.69%) |
Jul 09, 2015 | 58.93 | 59.12 | 57.72 | 57.79 | 2,088,578 | -0.84(-1.44%) |
Jul 08, 2015 | 57.97 | 58.98 | 57.94 | 58.64 | 2,806,686 | +0.68(+1.17%) |
Jul 07, 2015 | 57.47 | 58.01 | 57.17 | 57.96 | 1,781,871 | +0.24(+0.41%) |
Jul 06, 2015 | 56.84 | 58.13 | 56.82 | 57.72 | 1,844,116 | -0.05(-0.09%) |
Jul 02, 2015 | 57.51 | 57.78 | 57.78 | 57.78 | 1,839,367 | +0.11(+0.18%) |
Jul 01, 2015 | 56.34 | 58.04 | 56.33 | 57.67 | 2,441,812 | +0.75(+1.32%) |
Jun 30, 2015 | 57.76 | 57.94 | 56.84 | 56.92 | 2,627,806 | -0.62(-1.07%) |
Jun 29, 2015 | 58.90 | 59.15 | 57.48 | 57.53 | 1,245,627 | -1.59(-2.69%) |
Jun 26, 2015 | 59.54 | 59.78 | 58.77 | 59.12 | 1,796,843 | -0.56(-0.93%) |
Jun 25, 2015 | 59.80 | 60.05 | 59.40 | 59.68 | 1,344,512 | +0.06(+0.10%) |
Jun 24, 2015 | 59.35 | 59.84 | 59.18 | 59.62 | 1,842,258 | +0.44(+0.74%) |
Jun 23, 2015 | 58.56 | 59.35 | 58.55 | 59.18 | 1,567,191 | +0.86(+1.48%) |
Jun 22, 2015 | 58.32 | 58.79 | 57.97 | 58.32 | 865,851 | +0.34(+0.59%) |
Jun 19, 2015 | 57.57 | 58.21 | 57.33 | 57.97 | 1,827,215 | +0.53(+0.91%) |
Jun 18, 2015 | 56.95 | 57.69 | 56.79 | 57.45 | 1,033,145 | +0.68(+1.21%) |
Jun 17, 2015 | 55.65 | 56.95 | 55.59 | 56.76 | 1,061,244 | +1.18(+2.12%) |
Jun 16, 2015 | 55.65 | 55.94 | 55.49 | 55.59 | 964,858 | +0.11(+0.21%) |
Jun 15, 2015 | 55.41 | 55.62 | 54.98 | 55.47 | 888,169 | +0.05(+0.10%) |
Jun 12, 2015 | 55.49 | 55.74 | 55.05 | 55.42 | 989,278 | -0.34(-0.61%) |
Jun 11, 2015 | 55.40 | 55.92 | 55.39 | 55.76 | 1,175,112 | +0.44(+0.79%) |
Jun 10, 2015 | 55.13 | 55.54 | 54.71 | 55.32 | 742,485 | +0.49(+0.90%) |
Jun 09, 2015 | 54.97 | 55.37 | 54.80 | 54.83 | 697,654 | -0.22(-0.40%) |
Jun 08, 2015 | 55.03 | 55.56 | 54.90 | 55.05 | 841,615 | +0.09(+0.17%) |
Jun 05, 2015 | 55.05 | 55.05 | 54.44 | 54.96 | 1,016,198 | +0.02(+0.04%) |
Jun 04, 2015 | 55.24 | 55.60 | 54.83 | 54.94 | 1,061,042 | -0.45(-0.81%) |
Jun 03, 2015 | 55.34 | 55.74 | 54.99 | 55.39 | 1,464,516 | +0.46(+0.85%) |
Jun 02, 2015 | 54.84 | 55.29 | 54.44 | 54.92 | 808,655 | -0.17(-0.30%) |
Jun 01, 2015 | 54.76 | 55.56 | 54.44 | 55.09 | 824,709 | +0.20(+0.36%) |
May 29, 2015 | 55.16 | 55.36 | 54.49 | 54.89 | 1,345,407 | -0.24(-0.44%) |
May 28, 2015 | 55.06 | 55.41 | 54.81 | 55.14 | 542,484 | +0.04(+0.07%) |
May 27, 2015 | 54.87 | 55.33 | 54.80 | 55.10 | 683,844 | +0.17(+0.30%) |
May 26, 2015 | 55.44 | 55.68 | 54.82 | 54.93 | 771,713 | -0.55(-0.99%) |
May 22, 2015 | 55.27 | 55.48 | 55.48 | 55.48 | 813,773 | +0.27(+0.48%) |
May 21, 2015 | 54.74 | 55.36 | 54.72 | 55.21 | 766,236 | +0.58(+1.06%) |
May 20, 2015 | 54.60 | 54.95 | 54.29 | 54.63 | 925,105 | -0.03(-0.06%) |
May 19, 2015 | 54.86 | 54.99 | 54.31 | 54.66 | 847,358 | -0.11(-0.19%) |
May 18, 2015 | 54.99 | 55.03 | 54.48 | 54.77 | 980,796 | -0.32(-0.58%) |
May 15, 2015 | 54.84 | 55.19 | 53.84 | 55.09 | 833,603 | +0.32(+0.58%) |
May 14, 2015 | 53.74 | 54.79 | 53.45 | 54.77 | 1,089,167 | +1.16(+2.17%) |
May 13, 2015 | 54.03 | 54.23 | 53.50 | 53.61 | 1,139,389 | -0.40(-0.73%) |
May 12, 2015 | 54.50 | 54.74 | 53.77 | 54.00 | 970,191 | -0.79(-1.44%) |
May 11, 2015 | 54.46 | 54.99 | 54.27 | 54.79 | 1,660,366 | +0.59(+1.10%) |
May 08, 2015 | 54.47 | 54.71 | 54.09 | 54.20 | 726,316 | +0.08(+0.14%) |
May 07, 2015 | 53.86 | 54.41 | 53.82 | 54.12 | 1,548,000 | +0.56(+1.04%) |
May 06, 2015 | 53.64 | 53.71 | 53.20 | 53.57 | 1,040,683 | +0.16(+0.30%) |
May 05, 2015 | 54.05 | 54.18 | 53.22 | 53.41 | 874,588 | -0.77(-1.43%) |
May 04, 2015 | 54.99 | 55.04 | 53.70 | 54.18 | 1,192,426 | -0.35(-0.65%) |