Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 70.23 | 70.72 | 69.48 | 69.85 | 284,809 | -0.33(-0.47%) |
Jul 30, 2015 | 69.33 | 71.14 | 68.82 | 70.18 | 318,668 | +0.13(+0.19%) |
Jul 29, 2015 | 70.11 | 70.27 | 68.93 | 70.05 | 635,171 | +0.00(+0.00%) |
Jul 28, 2015 | 69.46 | 70.32 | 68.37 | 70.05 | 385,722 | +0.59(+0.85%) |
Jul 27, 2015 | 68.61 | 69.58 | 67.16 | 69.46 | 739,035 | +0.91(+1.33%) |
Jul 24, 2015 | 69.25 | 71.60 | 67.88 | 68.55 | 1,861,347 | +6.36(+10.23%) |
Jul 23, 2015 | 63.47 | 64.46 | 61.38 | 62.19 | 522,884 | -0.66(-1.04%) |
Jul 22, 2015 | 62.31 | 63.47 | 62.31 | 62.84 | 235,639 | +0.43(+0.68%) |
Jul 21, 2015 | 62.61 | 62.92 | 61.91 | 62.42 | 201,208 | -0.06(-0.09%) |
Jul 20, 2015 | 61.70 | 62.57 | 61.28 | 62.47 | 242,259 | +0.84(+1.37%) |
Jul 17, 2015 | 61.70 | 62.17 | 61.30 | 61.63 | 240,931 | +0.21(+0.34%) |
Jul 16, 2015 | 61.44 | 62.06 | 61.24 | 61.42 | 297,129 | +0.61(+1.00%) |
Jul 15, 2015 | 61.02 | 61.59 | 60.68 | 60.81 | 124,216 | -0.34(-0.56%) |
Jul 14, 2015 | 60.79 | 61.43 | 60.79 | 61.15 | 170,228 | +0.46(+0.75%) |
Jul 13, 2015 | 60.09 | 61.58 | 60.09 | 60.70 | 209,113 | +0.69(+1.15%) |
Jul 10, 2015 | 60.13 | 60.19 | 59.51 | 60.00 | 338,177 | +0.59(+0.99%) |
Jul 09, 2015 | 59.28 | 60.30 | 58.95 | 59.42 | 240,606 | +0.87(+1.49%) |
Jul 08, 2015 | 58.88 | 59.62 | 58.14 | 58.54 | 318,440 | -0.78(-1.31%) |
Jul 07, 2015 | 59.05 | 59.41 | 57.21 | 59.32 | 327,768 | +0.25(+0.42%) |
Jul 06, 2015 | 59.70 | 60.15 | 58.75 | 59.07 | 290,477 | -1.22(-2.03%) |
Jul 02, 2015 | 61.24 | 60.30 | 60.30 | 60.30 | 155,800 | -0.94(-1.53%) |
Jul 01, 2015 | 61.53 | 61.70 | 60.69 | 61.24 | 255,989 | +0.02(+0.03%) |
Jun 30, 2015 | 60.93 | 61.50 | 60.45 | 61.22 | 165,410 | +0.98(+1.62%) |
Jun 29, 2015 | 61.50 | 61.68 | 60.12 | 60.24 | 178,864 | -1.64(-2.65%) |
Jun 26, 2015 | 63.60 | 63.58 | 61.59 | 61.88 | 327,169 | -1.70(-2.67%) |
Jun 25, 2015 | 64.02 | 64.21 | 63.13 | 63.58 | 133,249 | -0.15(-0.24%) |
Jun 24, 2015 | 64.04 | 64.24 | 63.32 | 63.74 | 133,319 | -0.29(-0.46%) |
Jun 23, 2015 | 63.43 | 64.42 | 63.13 | 64.03 | 248,917 | +0.33(+0.52%) |
Jun 22, 2015 | 63.79 | 63.85 | 63.09 | 63.70 | 215,424 | +0.23(+0.36%) |
Jun 19, 2015 | 63.48 | 63.59 | 62.86 | 63.47 | 255,228 | +0.11(+0.18%) |
Jun 18, 2015 | 63.29 | 63.82 | 63.13 | 63.36 | 144,106 | +0.21(+0.33%) |
Jun 17, 2015 | 63.23 | 64.04 | 63.00 | 63.15 | 205,098 | -0.06(-0.09%) |
Jun 16, 2015 | 62.19 | 63.91 | 62.19 | 63.20 | 185,947 | +0.87(+1.40%) |
Jun 15, 2015 | 62.91 | 63.16 | 61.74 | 62.33 | 184,882 | -0.79(-1.25%) |
Jun 12, 2015 | 61.13 | 63.29 | 60.90 | 63.12 | 269,642 | +1.96(+3.20%) |
Jun 11, 2015 | 61.77 | 61.80 | 60.62 | 61.16 | 159,548 | -0.50(-0.82%) |
Jun 10, 2015 | 60.75 | 62.29 | 60.20 | 61.67 | 259,460 | +1.30(+2.15%) |
Jun 09, 2015 | 60.75 | 60.88 | 60.19 | 60.37 | 164,870 | -0.53(-0.87%) |
Jun 08, 2015 | 60.33 | 61.28 | 59.82 | 60.90 | 244,694 | +0.24(+0.39%) |
Jun 05, 2015 | 60.19 | 60.89 | 59.62 | 60.66 | 231,974 | +0.25(+0.41%) |
Jun 04, 2015 | 60.99 | 61.18 | 60.22 | 60.41 | 143,106 | -0.79(-1.29%) |
Jun 03, 2015 | 60.92 | 61.59 | 60.59 | 61.20 | 201,763 | +0.47(+0.77%) |
Jun 02, 2015 | 60.56 | 61.39 | 59.90 | 60.74 | 203,109 | +0.02(+0.03%) |
Jun 01, 2015 | 60.76 | 61.12 | 59.47 | 60.72 | 209,203 | +0.47(+0.77%) |
May 29, 2015 | 61.03 | 61.14 | 59.78 | 60.25 | 202,883 | -0.65(-1.08%) |
May 28, 2015 | 60.81 | 61.25 | 60.67 | 60.91 | 242,862 | -0.25(-0.40%) |
May 27, 2015 | 60.58 | 61.60 | 60.57 | 61.15 | 384,797 | +0.45(+0.74%) |
May 26, 2015 | 61.22 | 61.27 | 60.25 | 60.71 | 224,757 | -0.67(-1.10%) |
May 22, 2015 | 61.47 | 61.38 | 61.38 | 61.38 | 177,711 | -0.29(-0.48%) |
May 21, 2015 | 61.54 | 62.13 | 61.34 | 61.68 | 153,147 | -0.02(-0.03%) |
May 20, 2015 | 62.25 | 62.25 | 61.48 | 61.69 | 164,676 | -0.27(-0.43%) |
May 19, 2015 | 62.96 | 63.52 | 61.63 | 61.96 | 205,301 | -1.07(-1.70%) |
May 18, 2015 | 61.69 | 63.29 | 61.69 | 63.03 | 228,565 | +1.07(+1.73%) |
May 15, 2015 | 62.01 | 62.43 | 61.32 | 61.96 | 169,243 | -0.15(-0.24%) |
May 14, 2015 | 61.67 | 62.58 | 61.37 | 62.11 | 198,625 | +0.96(+1.57%) |
May 13, 2015 | 61.82 | 62.00 | 60.92 | 61.15 | 245,885 | -0.37(-0.60%) |
May 12, 2015 | 61.87 | 62.35 | 60.89 | 61.52 | 155,039 | -0.47(-0.77%) |
May 11, 2015 | 61.57 | 62.91 | 61.57 | 62.00 | 210,388 | +0.21(+0.34%) |
May 08, 2015 | 62.17 | 62.25 | 61.49 | 61.79 | 249,263 | +0.40(+0.65%) |
May 07, 2015 | 60.29 | 61.88 | 60.12 | 61.39 | 213,679 | +1.05(+1.75%) |
May 06, 2015 | 60.36 | 60.44 | 59.55 | 60.34 | 290,996 | +0.44(+0.73%) |
May 05, 2015 | 61.05 | 61.38 | 59.56 | 59.90 | 253,613 | -1.31(-2.14%) |
May 04, 2015 | 60.13 | 61.50 | 59.13 | 61.21 | 315,241 | +0.55(+0.91%) |