Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 57.15 | 57.16 | 56.70 | 56.87 | 878,941 | +0.00(+0.00%) |
Jul 30, 2015 | 56.47 | 57.02 | 56.20 | 56.87 | 1,549,371 | +0.25(+0.45%) |
Jul 29, 2015 | 56.79 | 57.35 | 56.45 | 56.62 | 2,513,720 | -0.31(-0.55%) |
Jul 28, 2015 | 56.85 | 56.95 | 56.32 | 56.93 | 2,066,607 | +0.18(+0.32%) |
Jul 27, 2015 | 57.27 | 57.34 | 56.70 | 56.75 | 2,467,689 | -0.62(-1.08%) |
Jul 24, 2015 | 58.86 | 58.86 | 57.12 | 57.37 | 2,673,253 | -1.28(-2.19%) |
Jul 23, 2015 | 58.82 | 59.12 | 58.54 | 58.65 | 895,201 | -0.31(-0.53%) |
Jul 22, 2015 | 58.89 | 59.45 | 58.88 | 58.97 | 1,071,768 | +0.19(+0.33%) |
Jul 21, 2015 | 59.23 | 59.38 | 58.37 | 58.77 | 1,827,563 | -0.45(-0.77%) |
Jul 20, 2015 | 59.80 | 59.80 | 59.12 | 59.23 | 856,833 | -0.28(-0.47%) |
Jul 17, 2015 | 60.35 | 60.44 | 59.38 | 59.51 | 1,434,153 | -1.05(-1.74%) |
Jul 16, 2015 | 60.52 | 60.76 | 60.00 | 60.56 | 1,053,749 | +0.37(+0.62%) |
Jul 15, 2015 | 59.87 | 60.19 | 59.50 | 60.19 | 1,167,629 | +0.20(+0.33%) |
Jul 14, 2015 | 60.27 | 60.27 | 59.70 | 59.99 | 1,602,752 | -0.26(-0.43%) |
Jul 13, 2015 | 59.44 | 60.31 | 59.26 | 60.25 | 1,384,323 | +1.03(+1.74%) |
Jul 10, 2015 | 59.45 | 59.76 | 59.09 | 59.22 | 1,511,704 | +0.48(+0.82%) |
Jul 09, 2015 | 60.14 | 60.18 | 58.60 | 58.74 | 2,538,053 | -0.63(-1.06%) |
Jul 08, 2015 | 59.92 | 60.45 | 59.20 | 59.37 | 1,983,962 | -0.92(-1.52%) |
Jul 07, 2015 | 60.24 | 60.41 | 59.27 | 60.28 | 2,007,250 | +0.37(+0.61%) |
Jul 06, 2015 | 59.77 | 60.45 | 59.62 | 59.92 | 1,770,895 | -0.29(-0.48%) |
Jul 02, 2015 | 60.69 | 60.20 | 60.20 | 60.20 | 1,411,076 | -0.35(-0.58%) |
Jul 01, 2015 | 60.48 | 60.63 | 59.99 | 60.55 | 1,528,206 | +0.41(+0.68%) |
Jun 30, 2015 | 60.56 | 60.72 | 59.92 | 60.14 | 1,859,087 | +0.18(+0.31%) |
Jun 29, 2015 | 61.30 | 61.76 | 59.95 | 59.96 | 3,090,146 | -2.04(-3.29%) |
Jun 26, 2015 | 60.20 | 62.08 | 60.20 | 62.00 | 5,918,178 | +1.64(+2.72%) |
Jun 25, 2015 | 59.54 | 61.03 | 58.85 | 60.36 | 6,858,532 | -0.97(-1.58%) |
Jun 24, 2015 | 61.86 | 62.03 | 61.26 | 61.33 | 2,955,328 | -0.36(-0.58%) |
Jun 23, 2015 | 61.68 | 61.96 | 61.34 | 61.69 | 2,430,152 | +0.21(+0.34%) |
Jun 22, 2015 | 61.96 | 62.24 | 61.35 | 61.48 | 2,416,613 | -0.20(-0.33%) |
Jun 19, 2015 | 61.93 | 62.50 | 61.68 | 61.68 | 3,650,490 | -0.31(-0.51%) |
Jun 18, 2015 | 61.29 | 62.25 | 61.29 | 61.99 | 1,852,781 | +0.90(+1.47%) |
Jun 17, 2015 | 60.79 | 61.24 | 60.69 | 61.09 | 1,489,550 | +0.34(+0.56%) |
Jun 16, 2015 | 60.47 | 60.79 | 60.38 | 60.75 | 1,406,873 | +0.33(+0.55%) |
Jun 15, 2015 | 60.70 | 60.81 | 60.29 | 60.42 | 2,047,460 | -0.58(-0.94%) |
Jun 12, 2015 | 60.62 | 61.46 | 60.46 | 61.00 | 1,744,490 | +0.15(+0.24%) |
Jun 11, 2015 | 61.12 | 61.88 | 60.72 | 60.85 | 2,140,333 | +0.02(+0.03%) |
Jun 10, 2015 | 60.13 | 60.86 | 60.09 | 60.83 | 2,144,510 | +0.80(+1.34%) |
Jun 09, 2015 | 60.82 | 60.98 | 60.03 | 60.03 | 1,493,420 | -0.51(-0.84%) |
Jun 08, 2015 | 60.82 | 61.02 | 60.53 | 60.54 | 1,663,482 | -0.33(-0.54%) |
Jun 05, 2015 | 61.19 | 61.22 | 60.60 | 60.87 | 1,745,606 | -0.26(-0.43%) |
Jun 04, 2015 | 61.39 | 61.74 | 61.03 | 61.13 | 1,243,701 | -0.42(-0.68%) |
Jun 03, 2015 | 61.90 | 62.07 | 61.26 | 61.55 | 2,102,963 | -0.42(-0.68%) |
Jun 02, 2015 | 62.17 | 62.47 | 61.92 | 61.97 | 1,243,013 | -0.40(-0.64%) |
Jun 01, 2015 | 62.39 | 63.60 | 62.02 | 62.37 | 2,736,532 | +0.18(+0.29%) |
May 29, 2015 | 62.50 | 62.78 | 62.18 | 62.18 | 1,757,823 | -0.38(-0.61%) |
May 28, 2015 | 62.10 | 62.80 | 61.98 | 62.57 | 1,987,213 | +0.53(+0.86%) |
May 27, 2015 | 61.83 | 62.61 | 61.70 | 62.03 | 2,024,235 | +0.42(+0.68%) |
May 26, 2015 | 62.52 | 62.62 | 61.46 | 61.62 | 1,797,224 | -0.95(-1.52%) |
May 22, 2015 | 62.63 | 62.57 | 62.57 | 62.57 | 1,946,007 | +0.06(+0.10%) |
May 21, 2015 | 62.30 | 62.81 | 61.90 | 62.51 | 1,600,880 | +0.22(+0.35%) |
May 20, 2015 | 63.52 | 63.52 | 62.26 | 62.29 | 2,343,240 | -1.33(-2.10%) |
May 19, 2015 | 64.57 | 64.61 | 63.41 | 63.62 | 2,674,563 | -0.70(-1.08%) |
May 18, 2015 | 63.55 | 64.70 | 63.04 | 64.32 | 3,841,390 | +0.37(+0.57%) |
May 15, 2015 | 60.85 | 64.13 | 60.40 | 63.95 | 11,888,993 | +3.23(+5.31%) |
May 14, 2015 | 61.22 | 61.22 | 59.96 | 60.73 | 2,760,684 | -0.10(-0.16%) |
May 13, 2015 | 61.26 | 61.82 | 60.60 | 60.82 | 3,016,610 | -0.33(-0.53%) |
May 12, 2015 | 61.18 | 61.42 | 60.52 | 61.15 | 2,780,124 | -0.14(-0.23%) |
May 11, 2015 | 62.03 | 62.47 | 61.26 | 61.29 | 3,279,386 | -0.99(-1.60%) |
May 08, 2015 | 62.16 | 62.98 | 61.76 | 62.29 | 2,326,914 | +0.73(+1.19%) |
May 07, 2015 | 61.20 | 61.96 | 61.20 | 61.56 | 1,681,959 | +0.10(+0.16%) |
May 06, 2015 | 62.12 | 62.32 | 61.20 | 61.46 | 1,746,061 | -0.50(-0.80%) |
May 05, 2015 | 62.51 | 62.72 | 61.90 | 61.96 | 1,598,711 | -0.83(-1.32%) |
May 04, 2015 | 62.44 | 63.05 | 62.44 | 62.78 | 1,487,130 | +0.52(+0.84%) |