Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.22 | 62.65 | 61.96 | 62.04 | 357,056 | +0.17(+0.28%) |
Jul 30, 2015 | 60.47 | 62.24 | 60.02 | 61.86 | 544,154 | +0.96(+1.58%) |
Jul 29, 2015 | 60.05 | 61.01 | 59.80 | 60.90 | 395,362 | +0.83(+1.38%) |
Jul 28, 2015 | 60.00 | 60.29 | 59.54 | 60.07 | 577,701 | +0.25(+0.41%) |
Jul 27, 2015 | 60.39 | 60.47 | 59.65 | 59.83 | 389,291 | -1.06(-1.73%) |
Jul 24, 2015 | 60.49 | 61.20 | 60.49 | 60.88 | 609,260 | +0.31(+0.51%) |
Jul 23, 2015 | 60.53 | 61.14 | 60.42 | 60.57 | 698,314 | +0.05(+0.09%) |
Jul 22, 2015 | 60.23 | 60.59 | 60.23 | 60.52 | 493,839 | +0.17(+0.29%) |
Jul 21, 2015 | 60.32 | 60.55 | 60.13 | 60.34 | 734,308 | -0.05(-0.09%) |
Jul 20, 2015 | 60.05 | 60.56 | 60.03 | 60.40 | 355,824 | +0.31(+0.52%) |
Jul 17, 2015 | 60.23 | 60.30 | 59.76 | 60.09 | 424,646 | -0.20(-0.33%) |
Jul 16, 2015 | 59.20 | 60.38 | 59.10 | 60.29 | 498,416 | +1.30(+2.21%) |
Jul 15, 2015 | 58.82 | 59.26 | 58.71 | 58.99 | 440,760 | +0.27(+0.46%) |
Jul 14, 2015 | 58.47 | 58.73 | 58.25 | 58.71 | 853,465 | +0.34(+0.58%) |
Jul 13, 2015 | 58.40 | 58.70 | 58.16 | 58.38 | 457,838 | +0.32(+0.55%) |
Jul 10, 2015 | 57.27 | 58.17 | 57.18 | 58.06 | 541,174 | +1.42(+2.51%) |
Jul 09, 2015 | 56.76 | 56.77 | 56.28 | 56.64 | 655,664 | +0.49(+0.88%) |
Jul 08, 2015 | 56.78 | 56.88 | 56.00 | 56.15 | 837,883 | -1.11(-1.94%) |
Jul 07, 2015 | 56.45 | 57.34 | 55.80 | 57.26 | 772,082 | +0.73(+1.29%) |
Jul 06, 2015 | 55.89 | 56.61 | 55.84 | 56.53 | 537,625 | +0.08(+0.15%) |
Jul 02, 2015 | 56.70 | 56.45 | 56.45 | 56.45 | 406,958 | -0.17(-0.31%) |
Jul 01, 2015 | 56.54 | 56.91 | 56.41 | 56.62 | 728,971 | +0.60(+1.07%) |
Jun 30, 2015 | 56.58 | 56.70 | 56.00 | 56.02 | 661,108 | -0.22(-0.39%) |
Jun 29, 2015 | 57.45 | 57.73 | 56.22 | 56.24 | 531,303 | -1.78(-3.07%) |
Jun 26, 2015 | 57.80 | 58.17 | 57.55 | 58.02 | 1,655,613 | +0.39(+0.68%) |
Jun 25, 2015 | 57.55 | 57.68 | 57.43 | 57.63 | 368,543 | +0.20(+0.35%) |
Jun 24, 2015 | 57.54 | 57.64 | 57.29 | 57.43 | 394,097 | -0.12(-0.21%) |
Jun 23, 2015 | 56.55 | 57.56 | 56.55 | 57.55 | 916,782 | +1.12(+1.98%) |
Jun 22, 2015 | 56.43 | 56.90 | 56.16 | 56.43 | 708,701 | +0.12(+0.21%) |
Jun 19, 2015 | 56.37 | 56.65 | 56.28 | 56.31 | 561,314 | -0.08(-0.15%) |
Jun 18, 2015 | 56.31 | 56.51 | 56.00 | 56.39 | 554,987 | +0.16(+0.29%) |
Jun 17, 2015 | 56.16 | 56.54 | 56.13 | 56.23 | 413,800 | +0.07(+0.13%) |
Jun 16, 2015 | 55.60 | 56.29 | 55.57 | 56.16 | 725,338 | +0.44(+0.78%) |
Jun 15, 2015 | 55.99 | 56.02 | 55.47 | 55.72 | 1,046,518 | -0.61(-1.08%) |
Jun 12, 2015 | 56.40 | 56.56 | 56.19 | 56.33 | 475,601 | -0.10(-0.18%) |
Jun 11, 2015 | 56.26 | 56.52 | 55.93 | 56.43 | 636,134 | +0.25(+0.45%) |
Jun 10, 2015 | 56.01 | 56.41 | 55.88 | 56.18 | 887,549 | +0.26(+0.47%) |
Jun 09, 2015 | 55.91 | 56.11 | 55.58 | 55.91 | 340,590 | +0.05(+0.08%) |
Jun 08, 2015 | 56.25 | 56.31 | 55.87 | 55.87 | 444,089 | -0.38(-0.68%) |
Jun 05, 2015 | 56.38 | 56.47 | 56.09 | 56.25 | 721,959 | -0.18(-0.32%) |
Jun 04, 2015 | 56.59 | 56.94 | 56.38 | 56.43 | 761,494 | -0.44(-0.77%) |
Jun 03, 2015 | 56.58 | 56.99 | 56.52 | 56.87 | 732,476 | +0.27(+0.48%) |
Jun 02, 2015 | 56.44 | 56.70 | 56.34 | 56.59 | 395,704 | +0.03(+0.05%) |
Jun 01, 2015 | 56.75 | 57.03 | 56.19 | 56.57 | 568,910 | +0.09(+0.16%) |
May 29, 2015 | 57.04 | 57.07 | 56.43 | 56.48 | 536,162 | -0.55(-0.96%) |
May 28, 2015 | 57.07 | 57.12 | 56.81 | 57.02 | 383,690 | -0.04(-0.06%) |
May 27, 2015 | 57.52 | 57.57 | 56.97 | 57.06 | 611,992 | -0.46(-0.81%) |
May 26, 2015 | 57.95 | 58.07 | 57.24 | 57.52 | 348,082 | -0.20(-0.35%) |
May 22, 2015 | 57.40 | 57.72 | 57.72 | 57.72 | 248,965 | +0.37(+0.65%) |
May 21, 2015 | 57.33 | 57.60 | 57.11 | 57.35 | 451,850 | -0.11(-0.19%) |
May 20, 2015 | 58.03 | 58.05 | 57.40 | 57.46 | 580,510 | -0.43(-0.74%) |
May 19, 2015 | 57.80 | 57.90 | 57.57 | 57.89 | 701,431 | +0.05(+0.09%) |
May 18, 2015 | 56.76 | 57.84 | 56.54 | 57.83 | 577,371 | +0.96(+1.70%) |
May 15, 2015 | 57.02 | 57.07 | 56.73 | 56.87 | 458,585 | -0.07(-0.13%) |
May 14, 2015 | 56.43 | 56.96 | 56.27 | 56.94 | 553,519 | +0.66(+1.18%) |
May 13, 2015 | 55.66 | 56.32 | 55.57 | 56.28 | 370,407 | +0.59(+1.06%) |
May 12, 2015 | 55.76 | 56.18 | 55.19 | 55.68 | 620,196 | -0.43(-0.76%) |
May 11, 2015 | 56.38 | 56.47 | 56.10 | 56.11 | 459,247 | -0.24(-0.43%) |
May 08, 2015 | 56.32 | 56.63 | 56.19 | 56.36 | 639,761 | +0.45(+0.81%) |
May 07, 2015 | 55.58 | 56.22 | 55.46 | 55.90 | 582,738 | +0.13(+0.23%) |
May 06, 2015 | 56.36 | 56.67 | 55.70 | 55.77 | 416,444 | -0.53(-0.93%) |
May 05, 2015 | 56.46 | 56.61 | 56.09 | 56.30 | 532,272 | -0.34(-0.61%) |
May 04, 2015 | 56.61 | 56.91 | 56.37 | 56.65 | 520,247 | +0.06(+0.11%) |