Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 57.62 | 57.64 | 56.88 | 57.33 | 208,130 | -0.22(-0.39%) |
Jul 30, 2015 | 57.52 | 58.03 | 56.91 | 57.55 | 204,401 | -0.17(-0.29%) |
Jul 29, 2015 | 57.79 | 58.23 | 56.91 | 57.72 | 219,166 | +0.19(+0.32%) |
Jul 28, 2015 | 58.57 | 58.57 | 57.06 | 57.53 | 304,417 | -0.42(-0.72%) |
Jul 27, 2015 | 57.93 | 58.65 | 57.59 | 57.95 | 238,388 | -0.71(-1.21%) |
Jul 24, 2015 | 59.43 | 60.43 | 58.66 | 58.66 | 237,850 | -1.28(-2.13%) |
Jul 23, 2015 | 61.61 | 62.14 | 59.52 | 59.94 | 347,935 | -1.06(-1.73%) |
Jul 22, 2015 | 59.92 | 61.42 | 59.91 | 61.00 | 249,974 | +0.72(+1.19%) |
Jul 21, 2015 | 60.15 | 61.10 | 59.93 | 60.28 | 205,974 | -0.03(-0.04%) |
Jul 20, 2015 | 60.17 | 60.43 | 59.55 | 60.31 | 269,817 | +0.44(+0.74%) |
Jul 17, 2015 | 61.04 | 61.04 | 59.14 | 59.86 | 235,631 | -1.05(-1.72%) |
Jul 16, 2015 | 60.63 | 61.59 | 60.44 | 60.91 | 229,337 | +0.12(+0.20%) |
Jul 15, 2015 | 60.89 | 61.37 | 60.63 | 60.79 | 173,651 | +0.04(+0.07%) |
Jul 14, 2015 | 60.53 | 61.04 | 60.18 | 60.74 | 176,905 | +0.02(+0.03%) |
Jul 13, 2015 | 60.79 | 61.10 | 60.66 | 60.72 | 142,342 | +0.28(+0.47%) |
Jul 10, 2015 | 60.40 | 60.56 | 59.76 | 60.44 | 245,273 | +0.63(+1.05%) |
Jul 09, 2015 | 59.54 | 60.00 | 58.96 | 59.81 | 206,363 | +1.15(+1.97%) |
Jul 08, 2015 | 58.52 | 59.65 | 58.00 | 58.65 | 244,020 | -0.32(-0.54%) |
Jul 07, 2015 | 59.92 | 59.92 | 57.91 | 58.97 | 326,056 | -1.09(-1.82%) |
Jul 06, 2015 | 59.61 | 60.25 | 59.10 | 60.07 | 305,966 | -0.34(-0.56%) |
Jul 02, 2015 | 61.61 | 60.40 | 60.40 | 60.40 | 223,270 | -1.02(-1.66%) |
Jul 01, 2015 | 61.49 | 62.16 | 60.67 | 61.43 | 289,244 | +0.83(+1.36%) |
Jun 30, 2015 | 61.19 | 61.88 | 59.73 | 60.60 | 516,524 | +0.28(+0.47%) |
Jun 29, 2015 | 60.33 | 61.65 | 60.22 | 60.31 | 319,098 | -1.69(-2.72%) |
Jun 26, 2015 | 62.19 | 62.61 | 61.91 | 62.00 | 1,106,685 | +0.00(+0.00%) |
Jun 25, 2015 | 62.04 | 62.20 | 61.38 | 62.00 | 312,357 | +0.41(+0.66%) |
Jun 24, 2015 | 61.23 | 62.31 | 61.23 | 61.60 | 355,192 | -0.69(-1.11%) |
Jun 23, 2015 | 61.25 | 62.31 | 61.25 | 62.29 | 330,566 | +1.17(+1.91%) |
Jun 22, 2015 | 61.25 | 61.47 | 60.83 | 61.12 | 541,566 | +0.18(+0.29%) |
Jun 19, 2015 | 61.53 | 61.87 | 60.91 | 60.94 | 635,629 | -0.64(-1.03%) |
Jun 18, 2015 | 61.37 | 61.91 | 60.75 | 61.58 | 242,454 | +0.27(+0.45%) |
Jun 17, 2015 | 62.60 | 62.94 | 61.07 | 61.30 | 278,571 | -1.06(-1.70%) |
Jun 16, 2015 | 61.76 | 62.40 | 61.39 | 62.36 | 397,849 | +0.56(+0.90%) |
Jun 15, 2015 | 60.94 | 62.02 | 60.16 | 61.81 | 493,429 | +0.66(+1.08%) |
Jun 12, 2015 | 61.24 | 61.48 | 60.24 | 61.15 | 240,577 | -0.15(-0.25%) |
Jun 11, 2015 | 61.43 | 61.68 | 60.98 | 61.30 | 305,405 | -0.11(-0.19%) |
Jun 10, 2015 | 61.14 | 62.09 | 60.92 | 61.41 | 461,402 | +0.50(+0.83%) |
Jun 09, 2015 | 60.32 | 61.39 | 60.10 | 60.91 | 334,191 | +0.51(+0.85%) |
Jun 08, 2015 | 59.56 | 60.69 | 59.56 | 60.39 | 405,961 | +0.45(+0.75%) |
Jun 05, 2015 | 58.03 | 60.06 | 57.70 | 59.94 | 522,624 | +2.24(+3.87%) |
Jun 04, 2015 | 57.45 | 57.81 | 56.87 | 57.71 | 315,073 | -0.25(-0.43%) |
Jun 03, 2015 | 56.86 | 57.95 | 56.78 | 57.95 | 366,865 | +1.18(+2.07%) |
Jun 02, 2015 | 56.17 | 57.26 | 56.02 | 56.78 | 240,073 | +0.32(+0.56%) |
Jun 01, 2015 | 57.12 | 57.31 | 56.05 | 56.46 | 240,187 | -0.34(-0.61%) |
May 29, 2015 | 57.29 | 57.42 | 56.56 | 56.81 | 214,562 | -0.71(-1.23%) |
May 28, 2015 | 57.45 | 57.56 | 56.88 | 57.51 | 154,586 | +0.00(+0.00%) |
May 27, 2015 | 56.43 | 57.58 | 56.18 | 57.51 | 294,731 | +1.26(+2.25%) |
May 26, 2015 | 56.71 | 56.95 | 55.85 | 56.25 | 267,411 | -0.60(-1.06%) |
May 22, 2015 | 57.17 | 56.85 | 56.85 | 56.85 | 152,061 | -0.39(-0.68%) |
May 21, 2015 | 56.95 | 57.63 | 56.70 | 57.24 | 183,440 | +0.04(+0.08%) |
May 20, 2015 | 57.42 | 57.42 | 56.80 | 57.19 | 157,048 | -0.25(-0.43%) |
May 19, 2015 | 57.03 | 57.98 | 56.90 | 57.44 | 376,022 | +0.39(+0.68%) |
May 18, 2015 | 56.01 | 57.19 | 55.74 | 57.05 | 206,783 | +1.15(+2.06%) |
May 15, 2015 | 57.19 | 57.34 | 55.86 | 55.90 | 284,441 | -1.26(-2.21%) |
May 14, 2015 | 57.29 | 57.44 | 56.89 | 57.17 | 140,456 | +0.13(+0.23%) |
May 13, 2015 | 57.02 | 57.29 | 56.49 | 57.04 | 128,266 | -0.02(-0.03%) |
May 12, 2015 | 56.47 | 57.18 | 55.99 | 57.05 | 278,017 | +0.25(+0.44%) |
May 11, 2015 | 56.70 | 57.16 | 56.29 | 56.81 | 212,698 | +0.19(+0.33%) |
May 08, 2015 | 56.38 | 56.81 | 55.91 | 56.62 | 229,963 | +0.32(+0.56%) |
May 07, 2015 | 56.29 | 56.91 | 55.97 | 56.30 | 192,550 | -0.33(-0.58%) |
May 06, 2015 | 56.29 | 56.69 | 55.88 | 56.63 | 290,288 | +0.41(+0.72%) |
May 05, 2015 | 55.78 | 56.70 | 55.55 | 56.22 | 412,206 | +0.18(+0.32%) |
May 04, 2015 | 54.47 | 56.20 | 54.40 | 56.05 | 376,590 | +1.45(+2.65%) |