Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 61.75 | 64.15 | 61.75 | 63.46 | 216,278 | +1.70(+2.75%) |
Jul 30, 2015 | 62.45 | 62.45 | 60.73 | 61.76 | 132,334 | -0.21(-0.33%) |
Jul 29, 2015 | 63.41 | 63.50 | 61.67 | 61.97 | 119,756 | -0.96(-1.53%) |
Jul 28, 2015 | 62.57 | 63.29 | 62.13 | 62.93 | 369,885 | +1.96(+3.21%) |
Jul 27, 2015 | 61.36 | 61.58 | 60.72 | 60.98 | 199,929 | -0.99(-1.60%) |
Jul 24, 2015 | 62.77 | 63.04 | 61.52 | 61.97 | 184,416 | -0.73(-1.16%) |
Jul 23, 2015 | 62.91 | 63.32 | 62.60 | 62.70 | 122,098 | -0.08(-0.13%) |
Jul 22, 2015 | 62.48 | 63.26 | 62.48 | 62.77 | 367,612 | -0.30(-0.48%) |
Jul 21, 2015 | 63.47 | 63.47 | 62.71 | 63.08 | 107,521 | -0.15(-0.23%) |
Jul 20, 2015 | 64.00 | 64.00 | 63.21 | 63.23 | 156,906 | -0.15(-0.23%) |
Jul 17, 2015 | 63.68 | 63.68 | 62.95 | 63.37 | 100,689 | -0.07(-0.11%) |
Jul 16, 2015 | 63.16 | 64.11 | 62.83 | 63.44 | 260,386 | +0.49(+0.78%) |
Jul 15, 2015 | 63.59 | 63.59 | 62.64 | 62.95 | 94,862 | -0.40(-0.64%) |
Jul 14, 2015 | 62.59 | 63.46 | 62.42 | 63.35 | 320,184 | +0.39(+0.62%) |
Jul 13, 2015 | 64.10 | 64.23 | 62.66 | 62.96 | 183,891 | -0.42(-0.67%) |
Jul 10, 2015 | 63.58 | 63.64 | 62.39 | 63.38 | 112,831 | +0.57(+0.91%) |
Jul 09, 2015 | 62.86 | 63.39 | 62.55 | 62.81 | 92,439 | +0.61(+0.98%) |
Jul 08, 2015 | 62.15 | 62.64 | 61.83 | 62.20 | 133,969 | -0.64(-1.02%) |
Jul 07, 2015 | 62.44 | 62.88 | 61.63 | 62.84 | 176,419 | -0.08(-0.13%) |
Jul 06, 2015 | 63.69 | 63.69 | 62.67 | 62.92 | 101,113 | -0.93(-1.46%) |
Jul 02, 2015 | 63.90 | 63.86 | 63.86 | 63.86 | 258,089 | +0.03(+0.05%) |
Jul 01, 2015 | 63.30 | 64.19 | 62.98 | 63.83 | 180,825 | +1.32(+2.11%) |
Jun 30, 2015 | 62.17 | 62.75 | 62.13 | 62.51 | 170,250 | +0.37(+0.60%) |
Jun 29, 2015 | 62.43 | 62.90 | 61.93 | 62.13 | 120,035 | -1.39(-2.18%) |
Jun 26, 2015 | 64.08 | 64.34 | 63.13 | 63.52 | 189,725 | -0.55(-0.86%) |
Jun 25, 2015 | 64.08 | 64.26 | 63.68 | 64.07 | 94,655 | -0.17(-0.26%) |
Jun 24, 2015 | 65.25 | 65.33 | 63.85 | 64.24 | 173,568 | -1.43(-2.17%) |
Jun 23, 2015 | 65.39 | 65.69 | 65.05 | 65.66 | 133,721 | -0.01(-0.02%) |
Jun 22, 2015 | 65.38 | 65.90 | 64.96 | 65.67 | 105,778 | +0.79(+1.21%) |
Jun 19, 2015 | 65.13 | 65.38 | 64.75 | 64.89 | 140,787 | -0.60(-0.92%) |
Jun 18, 2015 | 65.01 | 65.86 | 64.99 | 65.49 | 106,195 | +0.01(+0.01%) |
Jun 17, 2015 | 66.31 | 66.31 | 64.88 | 65.48 | 178,913 | -0.47(-0.72%) |
Jun 16, 2015 | 65.82 | 66.30 | 65.75 | 65.95 | 128,781 | +0.16(+0.24%) |
Jun 15, 2015 | 65.50 | 66.04 | 65.09 | 65.79 | 155,777 | -0.65(-0.98%) |
Jun 12, 2015 | 66.00 | 66.85 | 65.69 | 66.44 | 173,271 | +0.18(+0.27%) |
Jun 11, 2015 | 67.05 | 67.16 | 66.04 | 66.26 | 175,753 | -0.86(-1.27%) |
Jun 10, 2015 | 65.98 | 67.22 | 65.82 | 67.12 | 160,064 | +1.21(+1.83%) |
Jun 09, 2015 | 66.31 | 66.38 | 65.14 | 65.91 | 227,910 | -0.07(-0.10%) |
Jun 08, 2015 | 65.65 | 66.31 | 65.42 | 65.98 | 258,926 | +1.07(+1.65%) |
Jun 05, 2015 | 63.89 | 65.02 | 63.31 | 64.91 | 206,412 | +0.86(+1.35%) |
Jun 04, 2015 | 64.61 | 64.88 | 63.89 | 64.04 | 167,861 | -0.48(-0.75%) |
Jun 03, 2015 | 63.51 | 65.45 | 63.42 | 64.52 | 313,633 | +2.30(+3.70%) |
Jun 02, 2015 | 62.05 | 62.93 | 61.74 | 62.22 | 136,600 | +0.26(+0.41%) |
Jun 01, 2015 | 62.95 | 63.07 | 61.86 | 61.97 | 273,523 | +0.33(+0.54%) |
May 29, 2015 | 61.90 | 62.37 | 61.57 | 61.63 | 280,856 | -0.36(-0.59%) |
May 28, 2015 | 60.11 | 62.19 | 59.99 | 62.00 | 379,325 | +0.15(+0.24%) |
May 27, 2015 | 61.28 | 62.28 | 61.05 | 61.85 | 284,035 | +0.65(+1.06%) |
May 26, 2015 | 62.03 | 62.03 | 61.16 | 61.20 | 410,407 | -2.75(-4.30%) |
May 22, 2015 | 64.16 | 63.95 | 63.95 | 63.95 | 209,258 | -0.73(-1.13%) |
May 21, 2015 | 65.16 | 65.34 | 64.42 | 64.68 | 176,653 | -0.75(-1.14%) |
May 20, 2015 | 65.72 | 65.72 | 64.88 | 65.43 | 152,519 | +0.06(+0.09%) |
May 19, 2015 | 65.99 | 66.01 | 65.10 | 65.37 | 196,167 | -0.15(-0.23%) |
May 18, 2015 | 65.23 | 65.54 | 64.91 | 65.52 | 153,262 | +0.58(+0.89%) |
May 15, 2015 | 65.02 | 65.33 | 64.54 | 64.94 | 214,083 | -0.34(-0.53%) |
May 14, 2015 | 65.59 | 65.69 | 64.61 | 65.28 | 360,761 | +0.80(+1.25%) |
May 13, 2015 | 64.72 | 64.95 | 64.20 | 64.48 | 329,865 | +0.92(+1.45%) |
May 12, 2015 | 63.46 | 63.81 | 63.14 | 63.55 | 404,998 | +0.44(+0.70%) |
May 11, 2015 | 62.25 | 63.46 | 62.15 | 63.11 | 302,891 | +1.44(+2.34%) |
May 08, 2015 | 61.69 | 62.10 | 60.63 | 61.67 | 215,618 | +0.63(+1.03%) |
May 07, 2015 | 60.42 | 61.27 | 59.41 | 61.04 | 363,014 | +2.71(+4.64%) |
May 06, 2015 | 58.55 | 58.79 | 58.03 | 58.34 | 201,817 | -0.06(-0.10%) |
May 05, 2015 | 59.81 | 59.81 | 57.81 | 58.40 | 145,595 | -1.13(-1.89%) |
May 04, 2015 | 59.51 | 59.82 | 59.12 | 59.52 | 160,932 | +0.29(+0.50%) |