Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.02 | 62.44 | 61.76 | 61.83 | 358,226 | +0.17(+0.28%) |
Jul 30, 2015 | 60.27 | 62.03 | 59.82 | 61.66 | 545,937 | +0.96(+1.58%) |
Jul 29, 2015 | 59.86 | 60.81 | 59.60 | 60.70 | 396,657 | +0.83(+1.38%) |
Jul 28, 2015 | 59.80 | 60.10 | 59.35 | 59.87 | 579,593 | +0.24(+0.41%) |
Jul 27, 2015 | 60.19 | 60.27 | 59.46 | 59.63 | 390,566 | -1.05(-1.73%) |
Jul 24, 2015 | 60.29 | 61.00 | 60.29 | 60.68 | 611,256 | +0.31(+0.51%) |
Jul 23, 2015 | 60.33 | 60.94 | 60.22 | 60.37 | 700,602 | +0.05(+0.09%) |
Jul 22, 2015 | 60.03 | 60.39 | 60.03 | 60.32 | 495,457 | +0.17(+0.29%) |
Jul 21, 2015 | 60.12 | 60.36 | 59.94 | 60.15 | 736,713 | -0.05(-0.09%) |
Jul 20, 2015 | 59.86 | 60.36 | 59.83 | 60.20 | 356,989 | +0.31(+0.51%) |
Jul 17, 2015 | 60.04 | 60.10 | 59.57 | 59.89 | 426,037 | -0.20(-0.33%) |
Jul 16, 2015 | 59.00 | 60.18 | 58.90 | 60.09 | 500,049 | +1.30(+2.21%) |
Jul 15, 2015 | 58.63 | 59.07 | 58.52 | 58.80 | 442,204 | +0.27(+0.46%) |
Jul 14, 2015 | 58.28 | 58.54 | 58.06 | 58.52 | 856,261 | +0.34(+0.58%) |
Jul 13, 2015 | 58.21 | 58.50 | 57.97 | 58.19 | 459,338 | +0.32(+0.55%) |
Jul 10, 2015 | 57.08 | 57.98 | 56.99 | 57.87 | 542,946 | +1.42(+2.51%) |
Jul 09, 2015 | 56.57 | 56.58 | 56.09 | 56.45 | 657,811 | +0.49(+0.88%) |
Jul 08, 2015 | 56.59 | 56.69 | 55.82 | 55.96 | 840,628 | -1.11(-1.94%) |
Jul 07, 2015 | 56.26 | 57.15 | 55.62 | 57.07 | 774,611 | +0.73(+1.29%) |
Jul 06, 2015 | 55.71 | 56.43 | 55.66 | 56.35 | 539,386 | +0.08(+0.15%) |
Jul 02, 2015 | 56.52 | 56.26 | 56.26 | 56.26 | 408,291 | -0.17(-0.31%) |
Jul 01, 2015 | 56.35 | 56.73 | 56.23 | 56.44 | 731,359 | +0.60(+1.07%) |
Jun 30, 2015 | 56.39 | 56.52 | 55.82 | 55.84 | 663,273 | -0.22(-0.39%) |
Jun 29, 2015 | 57.26 | 57.54 | 56.04 | 56.06 | 533,043 | -1.78(-3.07%) |
Jun 26, 2015 | 57.62 | 57.98 | 57.36 | 57.83 | 1,661,037 | +0.39(+0.68%) |
Jun 25, 2015 | 57.36 | 57.49 | 57.24 | 57.44 | 369,751 | +0.20(+0.35%) |
Jun 24, 2015 | 57.35 | 57.45 | 57.10 | 57.24 | 395,388 | -0.12(-0.21%) |
Jun 23, 2015 | 56.36 | 57.37 | 56.36 | 57.36 | 919,785 | +1.12(+1.98%) |
Jun 22, 2015 | 56.25 | 56.71 | 55.97 | 56.25 | 711,023 | +0.12(+0.21%) |
Jun 19, 2015 | 56.18 | 56.46 | 56.09 | 56.13 | 563,152 | -0.08(-0.15%) |
Jun 18, 2015 | 56.13 | 56.33 | 55.82 | 56.21 | 556,805 | +0.16(+0.29%) |
Jun 17, 2015 | 55.97 | 56.35 | 55.95 | 56.05 | 415,155 | +0.07(+0.13%) |
Jun 16, 2015 | 55.42 | 56.11 | 55.39 | 55.97 | 727,714 | +0.44(+0.78%) |
Jun 15, 2015 | 55.81 | 55.84 | 55.29 | 55.54 | 1,049,946 | -0.61(-1.08%) |
Jun 12, 2015 | 56.22 | 56.37 | 56.01 | 56.15 | 477,159 | -0.10(-0.18%) |
Jun 11, 2015 | 56.07 | 56.34 | 55.75 | 56.25 | 638,218 | +0.25(+0.45%) |
Jun 10, 2015 | 55.83 | 56.23 | 55.69 | 55.99 | 890,456 | +0.26(+0.47%) |
Jun 09, 2015 | 55.73 | 55.93 | 55.40 | 55.73 | 341,706 | +0.05(+0.08%) |
Jun 08, 2015 | 56.06 | 56.13 | 55.68 | 55.68 | 445,544 | -0.38(-0.68%) |
Jun 05, 2015 | 56.19 | 56.28 | 55.91 | 56.06 | 724,324 | -0.18(-0.32%) |
Jun 04, 2015 | 56.41 | 56.75 | 56.19 | 56.25 | 763,988 | -0.44(-0.77%) |
Jun 03, 2015 | 56.39 | 56.80 | 56.34 | 56.68 | 734,875 | +0.27(+0.48%) |
Jun 02, 2015 | 56.26 | 56.52 | 56.16 | 56.41 | 397,001 | +0.03(+0.05%) |
Jun 01, 2015 | 56.56 | 56.84 | 56.01 | 56.38 | 570,774 | +0.09(+0.16%) |
May 29, 2015 | 56.85 | 56.88 | 56.25 | 56.29 | 537,919 | -0.54(-0.96%) |
May 28, 2015 | 56.88 | 56.94 | 56.63 | 56.84 | 384,947 | -0.04(-0.06%) |
May 27, 2015 | 57.33 | 57.38 | 56.78 | 56.87 | 613,997 | -0.46(-0.81%) |
May 26, 2015 | 57.76 | 57.88 | 57.05 | 57.33 | 349,222 | -0.20(-0.35%) |
May 22, 2015 | 57.21 | 57.53 | 57.53 | 57.53 | 249,781 | +0.37(+0.65%) |
May 21, 2015 | 57.14 | 57.41 | 56.93 | 57.16 | 453,330 | -0.11(-0.19%) |
May 20, 2015 | 57.84 | 57.86 | 57.21 | 57.27 | 582,412 | -0.43(-0.74%) |
May 19, 2015 | 57.61 | 57.72 | 57.38 | 57.70 | 703,729 | +0.05(+0.09%) |
May 18, 2015 | 56.57 | 57.65 | 56.35 | 57.64 | 579,263 | +0.96(+1.70%) |
May 15, 2015 | 56.84 | 56.88 | 56.55 | 56.68 | 460,087 | -0.07(-0.13%) |
May 14, 2015 | 56.25 | 56.77 | 56.08 | 56.75 | 555,332 | +0.66(+1.18%) |
May 13, 2015 | 55.47 | 56.14 | 55.38 | 56.09 | 371,620 | +0.59(+1.06%) |
May 12, 2015 | 55.57 | 56.00 | 55.01 | 55.50 | 622,228 | -0.43(-0.76%) |
May 11, 2015 | 56.20 | 56.29 | 55.92 | 55.93 | 460,751 | -0.24(-0.43%) |
May 08, 2015 | 56.14 | 56.44 | 56.01 | 56.17 | 641,857 | +0.45(+0.81%) |
May 07, 2015 | 55.40 | 56.04 | 55.28 | 55.72 | 584,647 | +0.13(+0.23%) |
May 06, 2015 | 56.18 | 56.49 | 55.52 | 55.59 | 417,808 | -0.52(-0.93%) |
May 05, 2015 | 56.27 | 56.42 | 55.91 | 56.12 | 534,015 | -0.34(-0.61%) |
May 04, 2015 | 56.42 | 56.72 | 56.19 | 56.46 | 521,951 | +0.06(+0.11%) |