Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 59.08 | 59.08 | 57.90 | 58.15 | 1,045,968 | +0.01(+0.02%) |
Jul 30, 2015 | 58.34 | 58.57 | 57.81 | 58.14 | 1,353,191 | +2.33(+4.17%) |
Jul 29, 2015 | 54.93 | 55.95 | 54.89 | 55.81 | 990,800 | +0.61(+1.11%) |
Jul 28, 2015 | 55.01 | 55.46 | 54.65 | 55.20 | 1,765,907 | +0.47(+0.86%) |
Jul 27, 2015 | 55.00 | 55.10 | 54.52 | 54.73 | 1,889,580 | -0.20(-0.36%) |
Jul 24, 2015 | 55.23 | 55.32 | 54.83 | 54.93 | 1,231,440 | -1.05(-1.88%) |
Jul 23, 2015 | 56.15 | 56.33 | 55.65 | 55.98 | 929,283 | -0.43(-0.76%) |
Jul 22, 2015 | 56.56 | 56.80 | 56.19 | 56.41 | 975,010 | -0.93(-1.62%) |
Jul 21, 2015 | 57.38 | 57.85 | 57.25 | 57.34 | 658,862 | +0.27(+0.47%) |
Jul 20, 2015 | 57.30 | 57.51 | 56.98 | 57.07 | 784,757 | -0.44(-0.77%) |
Jul 17, 2015 | 57.86 | 57.88 | 57.26 | 57.51 | 759,006 | -0.21(-0.36%) |
Jul 16, 2015 | 57.81 | 58.09 | 57.70 | 57.72 | 694,870 | +0.04(+0.07%) |
Jul 15, 2015 | 57.87 | 57.99 | 57.47 | 57.68 | 494,301 | -0.65(-1.11%) |
Jul 14, 2015 | 57.46 | 58.35 | 57.34 | 58.33 | 777,738 | +1.01(+1.76%) |
Jul 13, 2015 | 57.31 | 57.49 | 57.02 | 57.32 | 979,881 | -0.37(-0.64%) |
Jul 10, 2015 | 57.60 | 57.77 | 57.10 | 57.69 | 893,729 | +1.48(+2.63%) |
Jul 09, 2015 | 56.52 | 56.60 | 55.88 | 56.21 | 1,061,373 | +0.63(+1.13%) |
Jul 08, 2015 | 56.09 | 56.15 | 55.43 | 55.58 | 1,191,374 | -0.42(-0.75%) |
Jul 07, 2015 | 55.46 | 56.15 | 54.55 | 56.00 | 1,688,992 | -0.39(-0.69%) |
Jul 06, 2015 | 56.44 | 56.65 | 56.17 | 56.39 | 1,015,596 | -0.91(-1.59%) |
Jul 02, 2015 | 57.41 | 57.30 | 57.30 | 57.30 | 826,400 | +0.54(+0.95%) |
Jul 01, 2015 | 57.52 | 57.54 | 56.66 | 56.76 | 955,720 | -0.59(-1.03%) |
Jun 30, 2015 | 57.73 | 57.86 | 56.85 | 57.35 | 3,703,073 | -0.71(-1.22%) |
Jun 29, 2015 | 58.31 | 58.77 | 58.03 | 58.06 | 1,863,161 | -1.87(-3.12%) |
Jun 26, 2015 | 59.57 | 59.96 | 59.44 | 59.93 | 715,960 | -0.06(-0.10%) |
Jun 25, 2015 | 60.65 | 60.65 | 59.89 | 59.99 | 874,371 | -0.27(-0.45%) |
Jun 24, 2015 | 60.40 | 60.74 | 60.10 | 60.26 | 1,118,130 | +0.43(+0.72%) |
Jun 23, 2015 | 59.50 | 59.99 | 59.49 | 59.83 | 866,334 | -0.21(-0.35%) |
Jun 22, 2015 | 60.25 | 60.40 | 60.01 | 60.04 | 781,492 | +0.55(+0.92%) |
Jun 19, 2015 | 59.87 | 60.08 | 59.42 | 59.49 | 593,923 | -0.02(-0.03%) |
Jun 18, 2015 | 59.57 | 59.99 | 59.23 | 59.51 | 700,882 | +0.22(+0.37%) |
Jun 17, 2015 | 59.20 | 59.52 | 58.70 | 59.29 | 800,732 | +0.11(+0.19%) |
Jun 16, 2015 | 58.43 | 59.18 | 58.40 | 59.18 | 661,452 | +0.47(+0.80%) |
Jun 15, 2015 | 58.24 | 58.96 | 58.21 | 58.71 | 719,802 | -0.14(-0.24%) |
Jun 12, 2015 | 58.90 | 59.10 | 58.43 | 58.85 | 1,406,090 | -1.02(-1.70%) |
Jun 11, 2015 | 59.95 | 60.02 | 59.54 | 59.87 | 623,031 | +0.12(+0.20%) |
Jun 10, 2015 | 59.58 | 60.11 | 59.42 | 59.75 | 1,130,036 | +1.33(+2.28%) |
Jun 09, 2015 | 58.37 | 58.66 | 57.91 | 58.42 | 1,765,097 | +0.08(+0.14%) |
Jun 08, 2015 | 58.74 | 59.07 | 58.33 | 58.34 | 2,003,256 | -0.57(-0.97%) |
Jun 05, 2015 | 58.14 | 59.17 | 58.10 | 58.91 | 3,678,124 | +0.09(+0.15%) |
Jun 04, 2015 | 59.36 | 59.53 | 58.81 | 58.82 | 2,287,393 | -1.03(-1.72%) |
Jun 03, 2015 | 60.23 | 60.46 | 59.83 | 59.85 | 3,690,286 | -0.21(-0.35%) |
Jun 02, 2015 | 59.96 | 60.49 | 59.87 | 60.06 | 1,142,947 | +0.58(+0.98%) |
Jun 01, 2015 | 59.93 | 59.99 | 58.98 | 59.48 | 2,487,748 | -1.21(-1.99%) |
May 29, 2015 | 60.91 | 61.15 | 60.33 | 60.69 | 1,320,882 | -0.49(-0.80%) |
May 28, 2015 | 60.94 | 61.20 | 60.42 | 61.18 | 727,928 | +0.21(+0.34%) |
May 27, 2015 | 60.49 | 61.11 | 60.45 | 60.97 | 996,258 | +0.42(+0.69%) |
May 26, 2015 | 60.94 | 61.06 | 60.15 | 60.55 | 1,898,661 | -1.68(-2.70%) |
May 22, 2015 | 62.40 | 62.23 | 62.23 | 62.23 | 2,367,500 | -1.13(-1.78%) |
May 21, 2015 | 63.20 | 63.69 | 63.11 | 63.36 | 738,738 | +0.90(+1.44%) |
May 20, 2015 | 62.49 | 62.65 | 62.30 | 62.46 | 636,802 | +0.41(+0.66%) |
May 19, 2015 | 62.63 | 62.65 | 62.00 | 62.05 | 895,285 | -1.07(-1.70%) |
May 18, 2015 | 63.16 | 63.36 | 62.96 | 63.12 | 733,295 | -1.13(-1.76%) |
May 15, 2015 | 63.97 | 64.42 | 63.62 | 64.25 | 531,456 | -0.30(-0.46%) |
May 14, 2015 | 65.11 | 65.21 | 64.44 | 64.55 | 1,009,142 | +0.03(+0.05%) |
May 13, 2015 | 64.42 | 64.79 | 64.21 | 64.52 | 750,101 | -0.27(-0.42%) |
May 12, 2015 | 64.46 | 65.03 | 64.39 | 64.79 | 973,869 | -0.20(-0.31%) |
May 11, 2015 | 65.20 | 65.36 | 64.84 | 64.99 | 1,471,088 | +0.06(+0.09%) |
May 08, 2015 | 64.89 | 65.02 | 64.04 | 64.93 | 1,596,903 | +1.92(+3.05%) |
May 07, 2015 | 63.49 | 63.59 | 62.67 | 63.01 | 2,988,243 | -1.36(-2.11%) |
May 06, 2015 | 64.92 | 65.17 | 64.22 | 64.37 | 1,039,208 | -0.04(-0.06%) |
May 05, 2015 | 65.13 | 65.62 | 64.38 | 64.41 | 1,329,513 | -0.30(-0.46%) |
May 04, 2015 | 64.90 | 65.14 | 64.62 | 64.71 | 714,651 | +0.24(+0.37%) |