Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 58.32 | 59.15 | 57.80 | 57.81 | 463,004 | -0.35(-0.60%) |
Jul 30, 2015 | 58.74 | 59.02 | 58.03 | 58.16 | 601,081 | -0.96(-1.63%) |
Jul 29, 2015 | 61.04 | 61.27 | 59.04 | 59.12 | 889,647 | -2.28(-3.72%) |
Jul 28, 2015 | 58.72 | 61.76 | 58.64 | 61.40 | 927,021 | +2.97(+5.08%) |
Jul 27, 2015 | 58.55 | 58.98 | 58.20 | 58.43 | 473,381 | -0.50(-0.85%) |
Jul 24, 2015 | 59.07 | 59.41 | 58.29 | 58.93 | 338,361 | -0.33(-0.56%) |
Jul 23, 2015 | 59.59 | 60.15 | 59.17 | 59.26 | 340,134 | -0.33(-0.55%) |
Jul 22, 2015 | 59.18 | 59.67 | 58.73 | 59.59 | 282,877 | +0.23(+0.39%) |
Jul 21, 2015 | 59.74 | 60.07 | 59.31 | 59.36 | 199,762 | -0.52(-0.87%) |
Jul 20, 2015 | 59.94 | 59.97 | 59.46 | 59.88 | 261,850 | -0.45(-0.74%) |
Jul 17, 2015 | 60.77 | 61.25 | 60.01 | 60.32 | 307,254 | -0.56(-0.91%) |
Jul 16, 2015 | 60.14 | 60.95 | 59.75 | 60.88 | 320,944 | +1.06(+1.78%) |
Jul 15, 2015 | 60.84 | 60.84 | 59.74 | 59.82 | 242,758 | -1.13(-1.86%) |
Jul 14, 2015 | 61.95 | 61.95 | 60.63 | 60.95 | 354,829 | -1.09(-1.76%) |
Jul 13, 2015 | 61.46 | 62.12 | 60.77 | 62.04 | 516,855 | +0.96(+1.57%) |
Jul 10, 2015 | 60.71 | 61.25 | 60.54 | 61.08 | 474,422 | +0.74(+1.22%) |
Jul 09, 2015 | 60.40 | 60.70 | 59.98 | 60.35 | 594,581 | +0.31(+0.52%) |
Jul 08, 2015 | 59.43 | 60.15 | 59.17 | 60.04 | 519,104 | +0.34(+0.57%) |
Jul 07, 2015 | 59.40 | 59.73 | 58.47 | 59.70 | 346,403 | +0.03(+0.05%) |
Jul 06, 2015 | 59.39 | 59.74 | 59.18 | 59.67 | 334,023 | +0.04(+0.07%) |
Jul 02, 2015 | 59.54 | 59.62 | 59.62 | 59.62 | 296,836 | +0.08(+0.13%) |
Jul 01, 2015 | 59.64 | 59.73 | 58.99 | 59.54 | 288,177 | +0.19(+0.32%) |
Jun 30, 2015 | 60.02 | 60.43 | 59.20 | 59.36 | 403,257 | -0.47(-0.79%) |
Jun 29, 2015 | 60.45 | 60.56 | 59.77 | 59.83 | 320,389 | -0.87(-1.43%) |
Jun 26, 2015 | 60.17 | 60.81 | 60.10 | 60.69 | 377,037 | +0.50(+0.83%) |
Jun 25, 2015 | 60.03 | 60.54 | 60.03 | 60.19 | 511,740 | +0.17(+0.28%) |
Jun 24, 2015 | 60.05 | 60.20 | 59.65 | 60.03 | 230,615 | +0.03(+0.05%) |
Jun 23, 2015 | 60.39 | 60.43 | 59.75 | 60.00 | 239,924 | -0.22(-0.37%) |
Jun 22, 2015 | 60.53 | 61.04 | 60.07 | 60.22 | 245,256 | +0.00(+0.00%) |
Jun 19, 2015 | 60.56 | 60.56 | 60.03 | 60.22 | 586,552 | -0.40(-0.66%) |
Jun 18, 2015 | 60.95 | 61.36 | 60.22 | 60.62 | 908,558 | -0.42(-0.69%) |
Jun 17, 2015 | 61.32 | 61.32 | 60.37 | 61.04 | 502,255 | -0.03(-0.05%) |
Jun 16, 2015 | 61.44 | 61.81 | 61.05 | 61.07 | 715,287 | -0.62(-1.01%) |
Jun 15, 2015 | 61.93 | 62.54 | 61.23 | 61.69 | 712,009 | -1.17(-1.86%) |
Jun 12, 2015 | 63.45 | 63.45 | 62.47 | 62.86 | 824,704 | -0.74(-1.17%) |
Jun 11, 2015 | 63.13 | 63.62 | 63.10 | 63.60 | 248,271 | +0.70(+1.11%) |
Jun 10, 2015 | 62.89 | 63.38 | 62.60 | 62.90 | 190,158 | +0.31(+0.50%) |
Jun 09, 2015 | 62.66 | 63.25 | 62.30 | 62.59 | 158,034 | -0.05(-0.08%) |
Jun 08, 2015 | 62.95 | 63.27 | 62.61 | 62.64 | 204,357 | -0.38(-0.61%) |
Jun 05, 2015 | 63.03 | 63.03 | 62.72 | 63.03 | 241,045 | -0.15(-0.24%) |
Jun 04, 2015 | 63.42 | 63.81 | 62.94 | 63.18 | 229,094 | -0.48(-0.76%) |
Jun 03, 2015 | 63.03 | 63.98 | 63.01 | 63.66 | 248,801 | +0.59(+0.94%) |
Jun 02, 2015 | 62.65 | 63.17 | 62.54 | 63.07 | 256,516 | +0.40(+0.63%) |
Jun 01, 2015 | 62.34 | 62.94 | 62.13 | 62.67 | 295,021 | +0.41(+0.66%) |
May 29, 2015 | 62.90 | 63.17 | 62.07 | 62.26 | 433,906 | -0.54(-0.86%) |
May 28, 2015 | 63.30 | 64.28 | 62.62 | 62.80 | 298,884 | -0.74(-1.16%) |
May 27, 2015 | 63.17 | 63.70 | 62.67 | 63.54 | 324,142 | +0.62(+0.98%) |
May 26, 2015 | 63.28 | 63.61 | 62.56 | 62.92 | 343,041 | -0.44(-0.70%) |
May 22, 2015 | 63.13 | 63.37 | 63.37 | 63.37 | 260,444 | +0.34(+0.53%) |
May 21, 2015 | 63.34 | 63.54 | 62.91 | 63.03 | 157,649 | -0.27(-0.42%) |
May 20, 2015 | 63.62 | 63.76 | 63.13 | 63.30 | 165,521 | -0.35(-0.55%) |
May 19, 2015 | 64.28 | 64.28 | 63.40 | 63.65 | 195,680 | -0.66(-1.03%) |
May 18, 2015 | 63.86 | 64.48 | 63.86 | 64.31 | 205,610 | +0.26(+0.40%) |
May 15, 2015 | 64.36 | 64.36 | 63.89 | 64.05 | 159,245 | -0.21(-0.32%) |
May 14, 2015 | 63.73 | 64.36 | 63.73 | 64.26 | 184,016 | +0.93(+1.46%) |
May 13, 2015 | 63.75 | 63.98 | 63.26 | 63.33 | 173,212 | -0.17(-0.27%) |
May 12, 2015 | 63.27 | 63.66 | 62.77 | 63.50 | 171,918 | +0.01(+0.02%) |
May 11, 2015 | 63.71 | 64.27 | 63.33 | 63.49 | 288,480 | +0.02(+0.03%) |
May 08, 2015 | 63.63 | 64.54 | 63.45 | 63.47 | 214,591 | +0.14(+0.22%) |
May 07, 2015 | 62.94 | 63.72 | 62.68 | 63.33 | 204,816 | +0.39(+0.63%) |
May 06, 2015 | 63.15 | 63.42 | 62.76 | 62.94 | 275,988 | +0.03(+0.05%) |
May 05, 2015 | 63.63 | 64.31 | 62.82 | 62.91 | 208,986 | -0.63(-0.99%) |
May 04, 2015 | 63.70 | 64.31 | 63.50 | 63.54 | 193,152 | +0.15(+0.24%) |