Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 57.40 | 57.66 | 56.95 | 57.03 | 1,936,260 | -0.27(-0.48%) |
Jul 30, 2015 | 57.01 | 57.55 | 56.95 | 57.31 | 1,589,302 | -0.04(-0.08%) |
Jul 29, 2015 | 57.22 | 57.51 | 56.89 | 57.35 | 1,494,740 | +0.30(+0.52%) |
Jul 28, 2015 | 57.21 | 57.22 | 56.68 | 57.06 | 1,410,121 | +0.39(+0.69%) |
Jul 27, 2015 | 56.63 | 56.86 | 55.87 | 56.66 | 1,930,985 | -0.16(-0.27%) |
Jul 24, 2015 | 57.01 | 57.35 | 56.19 | 56.82 | 2,319,247 | -0.33(-0.57%) |
Jul 23, 2015 | 57.72 | 58.40 | 56.96 | 57.15 | 3,177,920 | -1.08(-1.85%) |
Jul 22, 2015 | 58.47 | 58.58 | 58.01 | 58.23 | 2,216,708 | -0.24(-0.42%) |
Jul 21, 2015 | 58.52 | 58.96 | 58.23 | 58.47 | 1,392,586 | -0.21(-0.35%) |
Jul 20, 2015 | 58.81 | 58.88 | 58.45 | 58.68 | 1,071,773 | -0.05(-0.09%) |
Jul 17, 2015 | 58.54 | 58.79 | 58.43 | 58.73 | 1,597,012 | -0.07(-0.11%) |
Jul 16, 2015 | 58.19 | 58.80 | 57.98 | 58.79 | 1,979,806 | +0.98(+1.69%) |
Jul 15, 2015 | 57.96 | 58.07 | 57.58 | 57.82 | 1,505,931 | +0.07(+0.13%) |
Jul 14, 2015 | 57.93 | 58.02 | 57.61 | 57.74 | 1,457,336 | -0.16(-0.28%) |
Jul 13, 2015 | 57.77 | 57.96 | 57.48 | 57.91 | 1,636,101 | +0.65(+1.14%) |
Jul 10, 2015 | 57.29 | 57.36 | 56.88 | 57.26 | 1,614,022 | +0.61(+1.07%) |
Jul 09, 2015 | 56.75 | 57.06 | 56.55 | 56.65 | 2,747,078 | +0.62(+1.11%) |
Jul 08, 2015 | 56.55 | 56.76 | 55.91 | 56.03 | 2,520,502 | -1.07(-1.87%) |
Jul 07, 2015 | 57.03 | 57.16 | 56.11 | 57.10 | 2,047,723 | +0.21(+0.37%) |
Jul 06, 2015 | 56.55 | 57.07 | 56.47 | 56.89 | 1,904,045 | -0.30(-0.53%) |
Jul 02, 2015 | 57.61 | 57.19 | 57.19 | 57.19 | 1,531,655 | -0.25(-0.44%) |
Jul 01, 2015 | 58.02 | 58.27 | 57.29 | 57.44 | 2,138,693 | -0.04(-0.06%) |
Jun 30, 2015 | 57.99 | 58.31 | 57.15 | 57.48 | 2,310,210 | +0.19(+0.34%) |
Jun 29, 2015 | 57.35 | 58.39 | 57.23 | 57.29 | 2,889,470 | -1.43(-2.43%) |
Jun 26, 2015 | 58.45 | 58.99 | 58.20 | 58.71 | 2,789,208 | +0.99(+1.72%) |
Jun 25, 2015 | 58.17 | 58.39 | 57.66 | 57.72 | 1,984,283 | -0.50(-0.85%) |
Jun 24, 2015 | 58.29 | 58.66 | 58.19 | 58.22 | 2,265,204 | -0.16(-0.28%) |
Jun 23, 2015 | 58.59 | 58.66 | 58.26 | 58.38 | 2,533,107 | -0.09(-0.15%) |
Jun 22, 2015 | 58.62 | 59.02 | 58.34 | 58.47 | 1,822,330 | +0.16(+0.28%) |
Jun 19, 2015 | 58.77 | 58.96 | 58.31 | 58.31 | 2,504,861 | -0.59(-1.00%) |
Jun 18, 2015 | 58.44 | 59.13 | 58.44 | 58.89 | 1,856,848 | +0.66(+1.14%) |
Jun 17, 2015 | 58.40 | 58.59 | 58.14 | 58.23 | 1,629,598 | -0.02(-0.04%) |
Jun 16, 2015 | 57.42 | 58.31 | 57.42 | 58.25 | 1,481,057 | +0.55(+0.96%) |
Jun 15, 2015 | 57.40 | 57.91 | 57.24 | 57.70 | 2,117,753 | -0.22(-0.38%) |
Jun 12, 2015 | 58.28 | 58.29 | 57.79 | 57.92 | 1,405,651 | -0.47(-0.81%) |
Jun 11, 2015 | 58.40 | 58.57 | 58.10 | 58.40 | 2,004,149 | +0.46(+0.79%) |
Jun 10, 2015 | 57.75 | 58.04 | 57.66 | 57.94 | 2,063,660 | +0.57(+0.99%) |
Jun 09, 2015 | 57.98 | 57.75 | 57.35 | 57.37 | 2,388,540 | -0.37(-0.65%) |
Jun 08, 2015 | 58.08 | 58.47 | 57.71 | 57.75 | 1,868,148 | -0.45(-0.77%) |
Jun 05, 2015 | 58.50 | 58.55 | 57.94 | 58.19 | 1,779,071 | +0.01(+0.03%) |
Jun 04, 2015 | 58.63 | 58.72 | 58.00 | 58.18 | 2,216,624 | -0.57(-0.96%) |
Jun 03, 2015 | 59.17 | 59.35 | 58.44 | 58.74 | 3,808,115 | -0.23(-0.39%) |
Jun 02, 2015 | 59.07 | 59.22 | 58.63 | 58.97 | 2,178,583 | -0.39(-0.66%) |
Jun 01, 2015 | 59.46 | 59.66 | 58.88 | 59.36 | 1,753,691 | +0.09(+0.15%) |
May 29, 2015 | 59.52 | 59.71 | 59.25 | 59.27 | 1,609,548 | -0.43(-0.73%) |
May 28, 2015 | 59.58 | 59.75 | 59.42 | 59.71 | 1,351,257 | +0.01(+0.01%) |
May 27, 2015 | 59.53 | 59.94 | 59.24 | 59.70 | 1,655,057 | +0.44(+0.74%) |
May 26, 2015 | 59.82 | 59.97 | 58.97 | 59.26 | 1,911,001 | -0.66(-1.10%) |
May 22, 2015 | 59.96 | 59.92 | 59.92 | 59.92 | 1,209,116 | -0.09(-0.15%) |
May 21, 2015 | 59.88 | 60.11 | 59.88 | 60.01 | 1,130,137 | -0.07(-0.12%) |
May 20, 2015 | 60.15 | 60.33 | 59.86 | 60.08 | 1,154,011 | -0.12(-0.20%) |
May 19, 2015 | 60.46 | 60.60 | 60.06 | 60.20 | 1,437,865 | -0.13(-0.22%) |
May 18, 2015 | 59.87 | 60.48 | 59.85 | 60.33 | 974,833 | +0.43(+0.71%) |
May 15, 2015 | 60.28 | 60.40 | 59.73 | 59.91 | 2,136,329 | -0.32(-0.52%) |
May 14, 2015 | 60.00 | 60.31 | 59.66 | 60.22 | 1,088,189 | +0.59(+0.99%) |
May 13, 2015 | 59.44 | 59.75 | 59.22 | 59.63 | 1,864,531 | +0.04(+0.06%) |
May 12, 2015 | 59.73 | 59.79 | 59.01 | 59.60 | 1,365,576 | -0.38(-0.64%) |
May 11, 2015 | 60.00 | 60.31 | 59.93 | 59.98 | 1,385,034 | -0.02(-0.04%) |
May 08, 2015 | 59.74 | 60.19 | 59.68 | 60.00 | 1,557,883 | +0.68(+1.15%) |
May 07, 2015 | 59.19 | 59.47 | 58.98 | 59.32 | 3,051,508 | +0.10(+0.16%) |
May 06, 2015 | 59.93 | 60.15 | 58.89 | 59.22 | 1,527,294 | -0.57(-0.95%) |
May 05, 2015 | 59.88 | 60.33 | 59.66 | 59.79 | 1,325,168 | -0.39(-0.65%) |
May 04, 2015 | 60.16 | 60.29 | 59.91 | 60.18 | 1,368,124 | +0.32(+0.53%) |