Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 61.84 | 61.86 | 60.67 | 60.76 | 1,112,657 | -0.61(-1.00%) |
Jul 30, 2015 | 60.94 | 61.48 | 60.78 | 61.37 | 1,105,774 | +0.41(+0.66%) |
Jul 29, 2015 | 60.71 | 61.21 | 60.58 | 60.97 | 1,045,114 | +0.20(+0.33%) |
Jul 28, 2015 | 60.65 | 60.89 | 60.15 | 60.77 | 1,239,567 | +0.58(+0.96%) |
Jul 27, 2015 | 61.02 | 61.04 | 60.07 | 60.19 | 1,316,024 | -0.95(-1.56%) |
Jul 24, 2015 | 61.95 | 62.03 | 61.05 | 61.14 | 1,256,179 | -0.82(-1.32%) |
Jul 23, 2015 | 62.20 | 62.95 | 61.68 | 61.96 | 2,354,428 | +0.02(+0.04%) |
Jul 22, 2015 | 61.37 | 62.68 | 61.27 | 61.94 | 2,665,453 | -0.06(-0.10%) |
Jul 21, 2015 | 62.17 | 62.68 | 61.65 | 62.00 | 1,814,413 | -0.23(-0.37%) |
Jul 20, 2015 | 62.13 | 62.49 | 61.90 | 62.23 | 1,092,155 | +0.33(+0.54%) |
Jul 17, 2015 | 62.31 | 62.58 | 61.58 | 61.90 | 1,192,076 | -0.59(-0.94%) |
Jul 16, 2015 | 62.15 | 62.56 | 62.05 | 62.49 | 1,111,493 | +0.75(+1.22%) |
Jul 15, 2015 | 61.63 | 61.93 | 61.24 | 61.73 | 1,064,386 | +0.37(+0.61%) |
Jul 14, 2015 | 61.06 | 61.47 | 60.86 | 61.36 | 1,395,024 | +0.06(+0.10%) |
Jul 13, 2015 | 60.87 | 61.41 | 60.71 | 61.29 | 1,161,500 | +0.62(+1.02%) |
Jul 10, 2015 | 60.09 | 60.94 | 59.84 | 60.67 | 2,504,709 | +1.30(+2.19%) |
Jul 09, 2015 | 59.43 | 60.05 | 59.15 | 59.37 | 1,245,185 | +0.55(+0.93%) |
Jul 08, 2015 | 59.82 | 59.99 | 58.72 | 58.82 | 1,761,049 | -1.45(-2.40%) |
Jul 07, 2015 | 60.53 | 60.66 | 59.12 | 60.27 | 1,010,954 | -0.10(-0.16%) |
Jul 06, 2015 | 60.36 | 60.52 | 59.97 | 60.36 | 934,777 | -0.55(-0.90%) |
Jul 02, 2015 | 61.22 | 60.91 | 60.91 | 60.91 | 1,441,378 | -0.21(-0.35%) |
Jul 01, 2015 | 61.45 | 61.62 | 60.79 | 61.13 | 1,144,567 | +0.39(+0.64%) |
Jun 30, 2015 | 61.17 | 61.52 | 60.44 | 60.74 | 1,592,503 | +0.15(+0.24%) |
Jun 29, 2015 | 61.71 | 61.95 | 60.48 | 60.59 | 1,786,652 | -1.88(-3.01%) |
Jun 26, 2015 | 62.01 | 62.64 | 61.75 | 62.47 | 2,652,947 | +0.75(+1.22%) |
Jun 25, 2015 | 62.04 | 62.28 | 61.46 | 61.72 | 1,133,119 | -0.02(-0.03%) |
Jun 24, 2015 | 62.23 | 62.45 | 61.63 | 61.73 | 1,213,921 | -0.55(-0.88%) |
Jun 23, 2015 | 62.32 | 62.66 | 61.96 | 62.28 | 1,078,614 | +0.15(+0.24%) |
Jun 22, 2015 | 61.96 | 62.42 | 61.81 | 62.13 | 1,233,395 | +0.52(+0.84%) |
Jun 19, 2015 | 61.44 | 61.85 | 61.30 | 61.61 | 2,175,242 | -0.11(-0.18%) |
Jun 18, 2015 | 61.46 | 61.82 | 60.75 | 61.72 | 1,816,267 | +0.65(+1.07%) |
Jun 17, 2015 | 61.60 | 61.78 | 61.03 | 61.07 | 1,450,952 | -0.36(-0.58%) |
Jun 16, 2015 | 61.11 | 61.64 | 61.11 | 61.43 | 862,320 | +0.07(+0.12%) |
Jun 15, 2015 | 61.13 | 61.64 | 60.87 | 61.36 | 1,505,171 | -0.28(-0.45%) |
Jun 12, 2015 | 61.54 | 61.73 | 61.14 | 61.64 | 1,827,010 | +0.07(+0.12%) |
Jun 11, 2015 | 61.45 | 61.67 | 61.26 | 61.56 | 1,089,707 | +0.19(+0.31%) |
Jun 10, 2015 | 60.61 | 61.57 | 60.48 | 61.37 | 1,567,787 | +1.10(+1.82%) |
Jun 09, 2015 | 59.98 | 60.42 | 59.75 | 60.28 | 1,229,922 | +0.17(+0.29%) |
Jun 08, 2015 | 59.69 | 60.34 | 59.65 | 60.10 | 1,903,578 | +0.33(+0.54%) |
Jun 05, 2015 | 59.36 | 60.17 | 59.33 | 59.78 | 1,426,710 | +0.78(+1.33%) |
Jun 04, 2015 | 59.37 | 59.64 | 58.67 | 58.99 | 1,049,309 | -0.66(-1.11%) |
Jun 03, 2015 | 59.12 | 59.90 | 59.11 | 59.66 | 967,001 | +0.84(+1.43%) |
Jun 02, 2015 | 58.63 | 58.93 | 58.32 | 58.82 | 1,941,905 | +0.12(+0.20%) |
Jun 01, 2015 | 59.12 | 59.44 | 58.48 | 58.70 | 1,551,522 | -0.24(-0.40%) |
May 29, 2015 | 59.80 | 59.80 | 58.93 | 58.93 | 1,395,378 | -0.87(-1.45%) |
May 28, 2015 | 59.60 | 59.88 | 59.41 | 59.80 | 1,025,787 | +0.11(+0.19%) |
May 27, 2015 | 59.14 | 59.82 | 59.04 | 59.69 | 1,406,999 | +0.57(+0.96%) |
May 26, 2015 | 59.60 | 59.69 | 58.92 | 59.12 | 1,256,038 | -0.61(-1.02%) |
May 22, 2015 | 60.13 | 59.73 | 59.73 | 59.73 | 1,030,441 | -0.37(-0.62%) |
May 21, 2015 | 60.00 | 60.35 | 59.89 | 60.10 | 1,198,532 | -0.10(-0.16%) |
May 20, 2015 | 60.14 | 60.49 | 59.93 | 60.20 | 895,759 | +0.00(+0.01%) |
May 19, 2015 | 60.08 | 60.58 | 59.92 | 60.20 | 1,582,491 | +0.36(+0.59%) |
May 18, 2015 | 59.23 | 59.90 | 59.11 | 59.84 | 1,079,250 | +0.77(+1.31%) |
May 15, 2015 | 59.47 | 59.48 | 58.63 | 59.07 | 1,352,717 | -0.23(-0.39%) |
May 14, 2015 | 59.16 | 59.42 | 58.80 | 59.30 | 1,479,924 | +0.22(+0.37%) |
May 13, 2015 | 58.88 | 59.31 | 58.84 | 59.08 | 1,814,370 | +0.07(+0.12%) |
May 12, 2015 | 58.98 | 59.34 | 58.72 | 59.01 | 1,320,471 | -0.32(-0.55%) |
May 11, 2015 | 59.50 | 59.96 | 59.27 | 59.33 | 1,147,028 | -0.16(-0.27%) |
May 08, 2015 | 59.29 | 59.57 | 59.12 | 59.49 | 1,380,292 | +0.48(+0.82%) |
May 07, 2015 | 58.78 | 59.15 | 58.59 | 59.01 | 1,256,740 | +0.32(+0.55%) |
May 06, 2015 | 58.90 | 59.11 | 58.27 | 58.68 | 1,289,538 | -0.26(-0.44%) |
May 05, 2015 | 58.57 | 59.50 | 58.37 | 58.94 | 2,670,351 | +0.01(+0.01%) |
May 04, 2015 | 58.26 | 59.02 | 58.25 | 58.93 | 904,993 | +0.67(+1.15%) |