Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 58.77 | 59.24 | 58.41 | 58.87 | 5,085,477 | +0.42(+0.73%) |
Jul 30, 2015 | 58.04 | 58.57 | 57.73 | 58.45 | 4,202,448 | +0.10(+0.17%) |
Jul 29, 2015 | 57.68 | 58.46 | 57.53 | 58.34 | 6,133,413 | +0.80(+1.39%) |
Jul 28, 2015 | 57.08 | 57.72 | 56.58 | 57.55 | 5,181,526 | +0.65(+1.13%) |
Jul 27, 2015 | 56.90 | 57.22 | 56.63 | 56.90 | 4,032,112 | -0.12(-0.21%) |
Jul 24, 2015 | 57.62 | 57.66 | 56.94 | 57.02 | 4,275,530 | -0.44(-0.77%) |
Jul 23, 2015 | 57.39 | 57.85 | 57.05 | 57.46 | 4,912,037 | +0.22(+0.39%) |
Jul 22, 2015 | 56.53 | 57.30 | 56.53 | 57.24 | 5,797,696 | +0.89(+1.58%) |
Jul 21, 2015 | 56.51 | 56.80 | 56.16 | 56.35 | 6,332,817 | -0.26(-0.46%) |
Jul 20, 2015 | 56.44 | 56.95 | 56.02 | 56.61 | 6,283,164 | -0.47(-0.82%) |
Jul 17, 2015 | 57.42 | 57.56 | 56.67 | 57.08 | 7,809,666 | -0.59(-1.03%) |
Jul 16, 2015 | 57.44 | 57.93 | 56.92 | 57.67 | 6,689,740 | -0.03(-0.06%) |
Jul 15, 2015 | 57.61 | 58.04 | 57.42 | 57.71 | 4,179,578 | -0.10(-0.18%) |
Jul 14, 2015 | 57.48 | 57.82 | 57.11 | 57.81 | 5,893,933 | +0.08(+0.13%) |
Jul 13, 2015 | 57.82 | 58.03 | 57.52 | 57.73 | 4,919,620 | +0.38(+0.66%) |
Jul 10, 2015 | 57.02 | 57.71 | 56.82 | 57.35 | 4,919,322 | +0.70(+1.24%) |
Jul 09, 2015 | 56.89 | 57.07 | 56.51 | 56.65 | 4,457,748 | +0.41(+0.74%) |
Jul 08, 2015 | 56.29 | 56.98 | 56.19 | 56.23 | 5,846,217 | -0.71(-1.25%) |
Jul 07, 2015 | 56.18 | 57.00 | 55.64 | 56.95 | 9,982,603 | +0.95(+1.69%) |
Jul 06, 2015 | 56.07 | 56.46 | 55.77 | 56.00 | 12,161,886 | -0.38(-0.67%) |
Jul 02, 2015 | 57.01 | 56.38 | 56.38 | 56.38 | 7,175,212 | -0.46(-0.80%) |
Jul 01, 2015 | 57.01 | 57.30 | 56.59 | 56.84 | 6,842,587 | +0.23(+0.40%) |
Jun 30, 2015 | 57.64 | 57.65 | 56.37 | 56.61 | 12,009,423 | -0.47(-0.83%) |
Jun 29, 2015 | 57.73 | 58.40 | 57.05 | 57.08 | 6,283,403 | -0.91(-1.57%) |
Jun 26, 2015 | 58.75 | 58.94 | 57.88 | 57.99 | 10,999,586 | -0.89(-1.51%) |
Jun 25, 2015 | 59.55 | 59.89 | 58.86 | 58.88 | 4,021,612 | -0.35(-0.60%) |
Jun 24, 2015 | 59.63 | 60.00 | 59.22 | 59.24 | 4,192,725 | -0.44(-0.74%) |
Jun 23, 2015 | 59.95 | 59.99 | 59.42 | 59.68 | 4,299,579 | +0.26(+0.44%) |
Jun 22, 2015 | 59.58 | 59.79 | 59.21 | 59.41 | 4,794,700 | +0.25(+0.43%) |
Jun 19, 2015 | 59.11 | 59.58 | 58.92 | 59.16 | 14,134,682 | -0.14(-0.23%) |
Jun 18, 2015 | 58.97 | 59.76 | 58.97 | 59.29 | 5,279,354 | +0.41(+0.69%) |
Jun 17, 2015 | 58.66 | 59.13 | 58.43 | 58.89 | 3,999,510 | +0.23(+0.39%) |
Jun 16, 2015 | 58.21 | 58.83 | 58.18 | 58.66 | 4,053,177 | +0.25(+0.42%) |
Jun 15, 2015 | 58.20 | 58.35 | 57.88 | 58.42 | 5,902,326 | +0.07(+0.12%) |
Jun 12, 2015 | 58.11 | 58.86 | 58.09 | 58.35 | 5,147,424 | -0.01(-0.01%) |
Jun 11, 2015 | 58.60 | 59.29 | 58.26 | 58.36 | 4,265,735 | -0.11(-0.19%) |
Jun 10, 2015 | 58.10 | 58.56 | 57.77 | 58.47 | 5,641,754 | +0.54(+0.93%) |
Jun 09, 2015 | 58.15 | 58.35 | 57.28 | 57.93 | 6,185,802 | -0.13(-0.22%) |
Jun 08, 2015 | 58.91 | 59.12 | 58.05 | 58.05 | 5,244,162 | -0.94(-1.59%) |
Jun 05, 2015 | 59.21 | 59.38 | 58.93 | 58.99 | 5,077,130 | -0.30(-0.50%) |
Jun 04, 2015 | 59.20 | 59.83 | 59.00 | 59.29 | 5,388,377 | -0.43(-0.72%) |
Jun 03, 2015 | 59.33 | 60.08 | 59.29 | 59.72 | 4,062,052 | +0.42(+0.71%) |
Jun 02, 2015 | 59.05 | 59.75 | 58.97 | 59.29 | 5,687,840 | +0.01(+0.01%) |
Jun 01, 2015 | 59.13 | 59.50 | 58.91 | 59.29 | 4,927,968 | +0.14(+0.23%) |
May 29, 2015 | 59.35 | 59.78 | 58.98 | 59.15 | 4,887,600 | -0.40(-0.67%) |
May 28, 2015 | 59.58 | 59.91 | 59.45 | 59.55 | 3,329,691 | -0.23(-0.38%) |
May 27, 2015 | 59.12 | 60.16 | 59.04 | 59.78 | 6,229,262 | +0.96(+1.64%) |
May 26, 2015 | 58.76 | 59.13 | 58.48 | 58.81 | 8,063,778 | +0.03(+0.06%) |
May 22, 2015 | 58.20 | 58.78 | 58.78 | 58.78 | 5,752,686 | +0.69(+1.19%) |
May 21, 2015 | 57.90 | 59.07 | 57.69 | 58.09 | 10,369,204 | +0.19(+0.32%) |
May 20, 2015 | 58.04 | 58.87 | 57.57 | 57.90 | 18,943,878 | -2.81(-4.64%) |
May 19, 2015 | 62.28 | 62.34 | 60.69 | 60.71 | 10,322,222 | -1.04(-1.68%) |
May 18, 2015 | 61.89 | 61.94 | 61.38 | 61.75 | 5,895,101 | -0.03(-0.04%) |
May 15, 2015 | 61.23 | 61.80 | 60.89 | 61.78 | 5,660,780 | +0.70(+1.15%) |
May 14, 2015 | 61.91 | 62.08 | 60.88 | 61.08 | 6,819,305 | -0.72(-1.16%) |
May 13, 2015 | 62.45 | 62.45 | 61.70 | 61.80 | 3,895,143 | -0.47(-0.76%) |
May 12, 2015 | 62.00 | 62.49 | 61.66 | 62.27 | 4,554,792 | +0.38(+0.61%) |
May 11, 2015 | 61.73 | 62.49 | 61.70 | 61.89 | 4,661,791 | -0.03(-0.05%) |
May 08, 2015 | 61.75 | 62.49 | 61.70 | 61.92 | 4,934,834 | +0.82(+1.34%) |
May 07, 2015 | 59.91 | 61.43 | 59.90 | 61.10 | 6,534,101 | +1.28(+2.15%) |
May 06, 2015 | 59.53 | 59.90 | 59.12 | 59.82 | 5,153,815 | +0.29(+0.48%) |
May 05, 2015 | 60.15 | 60.36 | 59.48 | 59.53 | 4,752,476 | -0.69(-1.15%) |
May 04, 2015 | 59.92 | 60.36 | 59.65 | 60.22 | 5,784,864 | +0.46(+0.78%) |