Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 57.27 | 57.44 | 56.89 | 57.16 | 741,808 | +0.23(+0.40%) |
Jul 30, 2015 | 56.57 | 56.99 | 56.19 | 56.93 | 411,249 | +0.15(+0.26%) |
Jul 29, 2015 | 56.50 | 56.90 | 56.07 | 56.79 | 376,365 | +0.40(+0.71%) |
Jul 28, 2015 | 56.75 | 56.93 | 56.17 | 56.38 | 331,357 | +0.03(+0.05%) |
Jul 27, 2015 | 56.24 | 56.79 | 55.83 | 56.35 | 181,880 | -0.41(-0.73%) |
Jul 24, 2015 | 58.07 | 58.07 | 56.69 | 56.77 | 271,036 | -1.19(-2.05%) |
Jul 23, 2015 | 58.97 | 59.41 | 57.88 | 57.96 | 221,874 | -0.96(-1.63%) |
Jul 22, 2015 | 59.25 | 59.45 | 58.63 | 58.92 | 133,279 | -0.41(-0.69%) |
Jul 21, 2015 | 59.98 | 60.34 | 59.13 | 59.33 | 242,631 | -0.70(-1.16%) |
Jul 20, 2015 | 60.36 | 60.68 | 59.87 | 60.03 | 243,772 | -0.36(-0.59%) |
Jul 17, 2015 | 61.62 | 61.63 | 60.29 | 60.38 | 225,832 | -1.34(-2.17%) |
Jul 16, 2015 | 62.19 | 62.66 | 61.65 | 61.72 | 182,492 | -0.23(-0.37%) |
Jul 15, 2015 | 63.12 | 63.12 | 61.88 | 61.95 | 206,572 | -1.20(-1.90%) |
Jul 14, 2015 | 63.12 | 63.28 | 63.00 | 63.15 | 194,289 | -0.06(-0.10%) |
Jul 13, 2015 | 63.16 | 63.40 | 62.80 | 63.21 | 247,190 | +0.53(+0.85%) |
Jul 10, 2015 | 62.19 | 62.77 | 61.97 | 62.68 | 294,318 | +1.10(+1.78%) |
Jul 09, 2015 | 62.41 | 62.82 | 61.55 | 61.58 | 353,463 | +0.01(+0.01%) |
Jul 08, 2015 | 62.70 | 63.24 | 61.46 | 61.57 | 421,474 | -1.68(-2.66%) |
Jul 07, 2015 | 63.42 | 63.76 | 62.35 | 63.26 | 386,604 | -0.15(-0.23%) |
Jul 06, 2015 | 63.43 | 64.13 | 62.84 | 63.40 | 411,732 | -0.57(-0.89%) |
Jul 02, 2015 | 64.94 | 63.97 | 63.97 | 63.97 | 321,644 | -0.74(-1.15%) |
Jul 01, 2015 | 64.86 | 65.04 | 64.13 | 64.71 | 292,315 | +0.38(+0.58%) |
Jun 30, 2015 | 64.53 | 65.24 | 64.16 | 64.34 | 363,847 | +0.06(+0.10%) |
Jun 29, 2015 | 64.78 | 65.76 | 64.23 | 64.27 | 374,875 | -1.24(-1.90%) |
Jun 26, 2015 | 66.00 | 66.29 | 65.27 | 65.52 | 508,865 | -0.31(-0.47%) |
Jun 25, 2015 | 66.48 | 66.81 | 65.54 | 65.83 | 362,633 | -0.50(-0.76%) |
Jun 24, 2015 | 66.25 | 66.69 | 66.19 | 66.33 | 290,463 | -0.26(-0.38%) |
Jun 23, 2015 | 65.97 | 66.80 | 65.56 | 66.59 | 386,416 | +0.66(+1.00%) |
Jun 22, 2015 | 67.06 | 67.06 | 65.83 | 65.93 | 362,935 | -0.47(-0.70%) |
Jun 19, 2015 | 66.13 | 66.74 | 65.61 | 66.40 | 442,007 | +0.49(+0.74%) |
Jun 18, 2015 | 65.69 | 66.14 | 65.64 | 65.91 | 402,759 | +0.42(+0.64%) |
Jun 17, 2015 | 65.60 | 66.08 | 64.99 | 65.49 | 371,498 | +0.15(+0.22%) |
Jun 16, 2015 | 64.00 | 65.34 | 63.80 | 65.34 | 439,666 | +1.38(+2.16%) |
Jun 15, 2015 | 64.52 | 65.00 | 63.34 | 63.96 | 402,895 | -1.12(-1.72%) |
Jun 12, 2015 | 64.25 | 65.61 | 64.25 | 65.08 | 305,931 | +0.37(+0.57%) |
Jun 11, 2015 | 65.87 | 65.89 | 64.46 | 64.71 | 405,342 | -1.01(-1.53%) |
Jun 10, 2015 | 63.60 | 65.78 | 63.58 | 65.72 | 478,933 | +2.29(+3.61%) |
Jun 09, 2015 | 63.00 | 63.66 | 62.70 | 63.43 | 431,506 | +0.56(+0.89%) |
Jun 08, 2015 | 62.36 | 63.15 | 62.36 | 62.87 | 416,198 | +0.56(+0.89%) |
Jun 05, 2015 | 61.94 | 62.40 | 61.38 | 62.31 | 342,627 | +0.38(+0.62%) |
Jun 04, 2015 | 61.89 | 62.42 | 61.62 | 61.93 | 287,346 | -0.42(-0.67%) |
Jun 03, 2015 | 61.39 | 62.51 | 61.20 | 62.35 | 255,800 | +1.15(+1.88%) |
Jun 02, 2015 | 61.02 | 61.91 | 60.91 | 61.20 | 161,639 | +0.05(+0.09%) |
Jun 01, 2015 | 60.95 | 61.39 | 60.42 | 61.14 | 246,577 | +0.30(+0.50%) |
May 29, 2015 | 61.60 | 61.85 | 60.23 | 60.84 | 373,812 | -1.44(-2.32%) |
May 28, 2015 | 62.20 | 62.80 | 61.45 | 62.28 | 283,963 | -0.45(-0.71%) |
May 27, 2015 | 61.70 | 62.86 | 61.26 | 62.73 | 251,918 | +1.37(+2.23%) |
May 26, 2015 | 62.08 | 62.23 | 61.19 | 61.36 | 197,249 | -1.03(-1.65%) |
May 22, 2015 | 62.51 | 62.39 | 62.39 | 62.39 | 114,458 | -0.39(-0.63%) |
May 21, 2015 | 62.58 | 63.00 | 62.37 | 62.79 | 169,966 | +0.26(+0.42%) |
May 20, 2015 | 62.54 | 62.75 | 61.84 | 62.52 | 200,348 | +0.15(+0.23%) |
May 19, 2015 | 62.81 | 62.81 | 62.09 | 62.38 | 198,273 | -0.43(-0.68%) |
May 18, 2015 | 62.93 | 63.28 | 62.28 | 62.80 | 258,415 | -0.44(-0.69%) |
May 15, 2015 | 63.27 | 63.54 | 62.74 | 63.24 | 164,511 | -0.08(-0.13%) |
May 14, 2015 | 62.59 | 63.33 | 62.38 | 63.33 | 231,233 | +0.85(+1.36%) |
May 13, 2015 | 62.80 | 62.97 | 62.39 | 62.48 | 182,966 | +0.03(+0.04%) |
May 12, 2015 | 61.45 | 62.97 | 60.51 | 62.45 | 506,080 | +0.38(+0.62%) |
May 11, 2015 | 62.63 | 62.98 | 61.93 | 62.07 | 202,099 | -0.56(-0.89%) |
May 08, 2015 | 62.05 | 64.14 | 61.26 | 62.62 | 355,499 | +1.31(+2.13%) |
May 07, 2015 | 61.28 | 61.41 | 60.70 | 61.32 | 222,262 | -0.13(-0.21%) |
May 06, 2015 | 61.61 | 62.01 | 60.67 | 61.44 | 153,887 | -0.04(-0.06%) |
May 05, 2015 | 62.03 | 62.50 | 61.18 | 61.48 | 206,161 | -0.62(-1.00%) |
May 04, 2015 | 62.39 | 62.96 | 61.98 | 62.10 | 133,615 | -0.18(-0.29%) |