Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 60.70 | 60.79 | 59.94 | 59.98 | 15,189,240 | -0.54(-0.89%) |
Jul 30, 2015 | 62.09 | 62.15 | 60.33 | 60.52 | 28,221,198 | -2.53(-4.01%) |
Jul 29, 2015 | 62.76 | 63.33 | 62.68 | 63.04 | 11,409,320 | +0.30(+0.49%) |
Jul 28, 2015 | 62.67 | 63.07 | 62.49 | 62.74 | 11,061,357 | +0.20(+0.33%) |
Jul 27, 2015 | 62.42 | 62.61 | 62.11 | 62.53 | 11,015,143 | -0.25(-0.40%) |
Jul 24, 2015 | 62.95 | 63.13 | 62.74 | 62.78 | 7,239,313 | -0.32(-0.51%) |
Jul 23, 2015 | 63.21 | 63.25 | 62.67 | 63.10 | 6,881,321 | -0.10(-0.16%) |
Jul 22, 2015 | 63.36 | 63.57 | 63.08 | 63.21 | 7,809,160 | -0.11(-0.17%) |
Jul 21, 2015 | 63.61 | 63.70 | 63.11 | 63.31 | 9,684,866 | -0.43(-0.68%) |
Jul 20, 2015 | 63.67 | 63.87 | 63.60 | 63.75 | 6,463,134 | -0.04(-0.06%) |
Jul 17, 2015 | 63.51 | 63.89 | 63.29 | 63.79 | 7,513,232 | -0.05(-0.07%) |
Jul 16, 2015 | 63.95 | 64.03 | 63.68 | 63.83 | 8,539,730 | +0.12(+0.18%) |
Jul 15, 2015 | 63.53 | 63.85 | 63.48 | 63.72 | 8,604,510 | +0.09(+0.13%) |
Jul 14, 2015 | 63.63 | 63.96 | 63.58 | 63.63 | 7,890,021 | +0.10(+0.16%) |
Jul 13, 2015 | 63.23 | 63.63 | 63.09 | 63.53 | 9,454,387 | +0.74(+1.19%) |
Jul 10, 2015 | 63.00 | 63.10 | 62.64 | 62.78 | 8,886,661 | +0.23(+0.36%) |
Jul 09, 2015 | 63.41 | 63.60 | 62.45 | 62.56 | 13,434,251 | -0.26(-0.41%) |
Jul 08, 2015 | 62.99 | 63.36 | 62.74 | 62.82 | 8,670,296 | -0.57(-0.89%) |
Jul 07, 2015 | 62.09 | 63.47 | 62.09 | 63.38 | 14,942,486 | +1.30(+2.09%) |
Jul 06, 2015 | 61.75 | 62.22 | 61.66 | 62.09 | 8,511,107 | +0.09(+0.15%) |
Jul 02, 2015 | 62.06 | 61.99 | 61.99 | 61.99 | 8,512,760 | +0.16(+0.26%) |
Jul 01, 2015 | 60.80 | 61.87 | 60.59 | 61.83 | 11,433,709 | +1.15(+1.89%) |
Jun 30, 2015 | 61.21 | 61.28 | 60.60 | 60.68 | 10,896,625 | -0.06(-0.10%) |
Jun 29, 2015 | 61.23 | 61.56 | 60.70 | 60.74 | 10,271,062 | -0.79(-1.29%) |
Jun 26, 2015 | 61.69 | 61.85 | 61.49 | 61.54 | 9,931,907 | -0.04(-0.06%) |
Jun 25, 2015 | 61.82 | 61.97 | 61.57 | 61.57 | 7,549,928 | -0.09(-0.15%) |
Jun 24, 2015 | 61.89 | 61.93 | 61.66 | 61.67 | 11,402,304 | -0.22(-0.35%) |
Jun 23, 2015 | 62.30 | 62.40 | 61.75 | 61.89 | 9,271,047 | -0.51(-0.82%) |
Jun 22, 2015 | 62.76 | 62.96 | 62.30 | 62.40 | 8,905,926 | -0.07(-0.11%) |
Jun 19, 2015 | 62.60 | 62.97 | 62.42 | 62.47 | 20,111,916 | -0.22(-0.35%) |
Jun 18, 2015 | 62.30 | 62.99 | 62.28 | 62.68 | 13,811,831 | +0.57(+0.92%) |
Jun 17, 2015 | 61.43 | 62.20 | 61.40 | 62.11 | 11,998,157 | +0.76(+1.24%) |
Jun 16, 2015 | 61.74 | 61.74 | 60.91 | 61.35 | 10,682,912 | +0.76(+1.25%) |
Jun 15, 2015 | 60.75 | 60.77 | 60.50 | 60.59 | 9,705,960 | -0.58(-0.95%) |
Jun 12, 2015 | 61.40 | 61.52 | 60.94 | 61.17 | 8,391,733 | -0.42(-0.68%) |
Jun 11, 2015 | 61.99 | 61.99 | 61.46 | 61.59 | 9,841,771 | -0.10(-0.16%) |
Jun 10, 2015 | 61.45 | 61.89 | 61.28 | 61.69 | 12,227,216 | +0.50(+0.81%) |
Jun 09, 2015 | 60.47 | 61.53 | 60.36 | 61.19 | 14,864,194 | +0.92(+1.53%) |
Jun 08, 2015 | 60.09 | 60.48 | 59.80 | 60.27 | 14,074,308 | +0.22(+0.36%) |
Jun 05, 2015 | 60.53 | 60.59 | 60.01 | 60.05 | 12,170,829 | -0.56(-0.92%) |
Jun 04, 2015 | 60.81 | 61.15 | 60.54 | 60.61 | 9,946,415 | -0.32(-0.52%) |
Jun 03, 2015 | 61.20 | 61.22 | 60.71 | 60.93 | 7,717,650 | +0.02(+0.03%) |
Jun 02, 2015 | 60.85 | 61.06 | 60.63 | 60.92 | 9,516,194 | -0.24(-0.39%) |
Jun 01, 2015 | 61.00 | 61.33 | 60.71 | 61.16 | 9,783,434 | +0.36(+0.59%) |
May 29, 2015 | 61.41 | 61.46 | 60.64 | 60.80 | 16,183,209 | -0.73(-1.18%) |
May 28, 2015 | 61.61 | 61.62 | 61.29 | 61.53 | 7,482,519 | -0.05(-0.08%) |
May 27, 2015 | 61.44 | 62.00 | 61.34 | 61.57 | 10,436,508 | +0.19(+0.32%) |
May 26, 2015 | 62.02 | 62.10 | 61.23 | 61.38 | 8,636,018 | -0.63(-1.01%) |
May 22, 2015 | 62.23 | 62.01 | 62.01 | 62.01 | 7,740,583 | -0.36(-0.57%) |
May 21, 2015 | 62.18 | 62.50 | 61.92 | 62.37 | 7,807,792 | -0.05(-0.09%) |
May 20, 2015 | 62.77 | 62.82 | 62.40 | 62.42 | 7,073,676 | -0.27(-0.43%) |
May 19, 2015 | 62.63 | 62.78 | 62.30 | 62.69 | 7,387,119 | +0.07(+0.11%) |
May 18, 2015 | 62.80 | 62.92 | 62.44 | 62.62 | 7,208,294 | -0.24(-0.38%) |
May 15, 2015 | 62.69 | 62.92 | 62.61 | 62.86 | 9,611,712 | +0.37(+0.60%) |
May 14, 2015 | 62.13 | 62.58 | 62.12 | 62.49 | 7,264,253 | +0.67(+1.09%) |
May 13, 2015 | 62.17 | 62.51 | 61.70 | 61.82 | 8,328,668 | -0.19(-0.31%) |
May 12, 2015 | 62.07 | 62.27 | 61.55 | 62.01 | 8,129,620 | -0.25(-0.40%) |
May 11, 2015 | 62.78 | 62.82 | 62.25 | 62.26 | 6,752,515 | -0.54(-0.85%) |
May 08, 2015 | 62.74 | 62.99 | 62.68 | 62.79 | 8,934,209 | +0.59(+0.95%) |
May 07, 2015 | 62.34 | 62.47 | 62.05 | 62.20 | 9,314,510 | -0.16(-0.25%) |
May 06, 2015 | 62.31 | 62.50 | 61.68 | 62.36 | 9,458,017 | +0.26(+0.41%) |
May 05, 2015 | 62.44 | 62.55 | 61.88 | 62.10 | 8,495,913 | -0.22(-0.35%) |
May 04, 2015 | 62.42 | 62.80 | 62.28 | 62.32 | 9,284,174 | +0.05(+0.07%) |