Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 59.70 | 60.52 | 59.12 | 59.60 | 649,674 | +0.16(+0.27%) |
Jul 30, 2015 | 59.00 | 59.99 | 58.09 | 59.44 | 757,532 | +0.41(+0.69%) |
Jul 29, 2015 | 58.08 | 59.24 | 57.05 | 59.03 | 612,683 | +0.99(+1.71%) |
Jul 28, 2015 | 56.58 | 58.16 | 55.25 | 58.04 | 1,220,236 | +1.86(+3.31%) |
Jul 27, 2015 | 56.18 | 56.40 | 55.51 | 56.18 | 728,751 | -0.44(-0.78%) |
Jul 24, 2015 | 58.50 | 58.82 | 56.29 | 56.62 | 586,799 | -1.57(-2.70%) |
Jul 23, 2015 | 59.46 | 59.77 | 58.01 | 58.19 | 553,073 | -1.01(-1.71%) |
Jul 22, 2015 | 59.13 | 59.58 | 58.46 | 59.20 | 715,867 | -0.26(-0.44%) |
Jul 21, 2015 | 59.91 | 61.15 | 59.16 | 59.46 | 822,299 | +0.36(+0.61%) |
Jul 20, 2015 | 60.17 | 60.24 | 58.78 | 59.10 | 581,781 | -0.75(-1.25%) |
Jul 17, 2015 | 61.11 | 61.42 | 59.15 | 59.85 | 1,245,383 | -1.22(-2.00%) |
Jul 16, 2015 | 62.12 | 62.24 | 60.87 | 61.07 | 919,931 | -0.17(-0.28%) |
Jul 15, 2015 | 62.75 | 62.75 | 61.02 | 61.24 | 629,713 | -1.50(-2.39%) |
Jul 14, 2015 | 60.94 | 62.90 | 60.80 | 62.74 | 521,566 | +1.81(+2.97%) |
Jul 13, 2015 | 60.50 | 61.39 | 60.22 | 60.93 | 512,416 | +1.00(+1.67%) |
Jul 10, 2015 | 58.60 | 60.01 | 58.08 | 59.93 | 556,326 | +2.37(+4.12%) |
Jul 09, 2015 | 57.27 | 58.00 | 56.78 | 57.56 | 599,725 | +1.39(+2.47%) |
Jul 08, 2015 | 58.20 | 58.96 | 55.58 | 56.17 | 744,698 | -2.62(-4.46%) |
Jul 07, 2015 | 57.81 | 58.92 | 56.84 | 58.79 | 816,779 | +1.29(+2.24%) |
Jul 06, 2015 | 57.27 | 57.93 | 56.80 | 57.50 | 707,588 | -0.48(-0.83%) |
Jul 02, 2015 | 58.77 | 57.98 | 57.98 | 57.98 | 992,400 | -0.67(-1.14%) |
Jul 01, 2015 | 60.00 | 60.15 | 57.66 | 58.65 | 805,927 | -0.79(-1.33%) |
Jun 30, 2015 | 58.45 | 59.88 | 58.18 | 59.44 | 891,922 | +1.67(+2.89%) |
Jun 29, 2015 | 57.84 | 58.61 | 56.09 | 57.77 | 756,479 | -1.18(-2.00%) |
Jun 26, 2015 | 59.85 | 60.27 | 58.05 | 58.95 | 557,326 | -0.80(-1.34%) |
Jun 25, 2015 | 60.80 | 61.41 | 58.84 | 59.75 | 731,990 | -1.06(-1.74%) |
Jun 24, 2015 | 61.40 | 61.98 | 60.27 | 60.81 | 754,205 | -0.71(-1.15%) |
Jun 23, 2015 | 61.48 | 61.62 | 60.36 | 61.52 | 810,894 | -0.06(-0.10%) |
Jun 22, 2015 | 60.04 | 61.85 | 59.32 | 61.58 | 919,253 | +1.89(+3.17%) |
Jun 19, 2015 | 59.70 | 59.93 | 59.09 | 59.69 | 929,349 | +0.02(+0.03%) |
Jun 18, 2015 | 58.50 | 60.34 | 58.46 | 59.67 | 1,005,939 | +1.33(+2.28%) |
Jun 17, 2015 | 57.50 | 59.00 | 57.43 | 58.34 | 878,423 | +0.93(+1.62%) |
Jun 16, 2015 | 56.26 | 58.06 | 55.96 | 57.41 | 905,700 | +1.13(+2.01%) |
Jun 15, 2015 | 56.37 | 57.23 | 55.47 | 56.28 | 649,437 | -0.67(-1.18%) |
Jun 12, 2015 | 56.87 | 57.36 | 56.50 | 56.95 | 587,317 | -0.26(-0.45%) |
Jun 11, 2015 | 56.80 | 57.50 | 56.53 | 57.21 | 623,193 | +0.48(+0.85%) |
Jun 10, 2015 | 55.98 | 57.00 | 55.74 | 56.73 | 674,929 | +0.77(+1.38%) |
Jun 09, 2015 | 56.56 | 56.60 | 55.48 | 55.96 | 528,562 | -0.78(-1.37%) |
Jun 08, 2015 | 56.56 | 57.15 | 56.05 | 56.74 | 558,116 | +0.10(+0.18%) |
Jun 05, 2015 | 55.32 | 56.73 | 54.58 | 56.64 | 791,369 | +1.24(+2.24%) |
Jun 04, 2015 | 55.80 | 57.20 | 55.20 | 55.40 | 677,961 | -0.97(-1.72%) |
Jun 03, 2015 | 56.63 | 57.10 | 55.84 | 56.37 | 844,044 | +0.38(+0.68%) |
Jun 02, 2015 | 55.35 | 56.30 | 54.31 | 55.99 | 1,213,900 | +0.40(+0.72%) |
Jun 01, 2015 | 55.95 | 56.46 | 54.75 | 55.59 | 791,995 | -0.04(-0.07%) |
May 29, 2015 | 55.08 | 56.48 | 54.75 | 55.63 | 720,056 | +0.26(+0.47%) |
May 28, 2015 | 55.24 | 55.80 | 54.67 | 55.37 | 548,353 | +0.05(+0.09%) |
May 27, 2015 | 54.26 | 55.54 | 53.88 | 55.32 | 734,233 | +1.25(+2.31%) |
May 26, 2015 | 55.23 | 55.99 | 53.53 | 54.07 | 746,871 | -1.32(-2.38%) |
May 22, 2015 | 54.75 | 55.39 | 55.39 | 55.39 | 701,900 | +0.66(+1.21%) |
May 21, 2015 | 55.35 | 55.73 | 54.15 | 54.73 | 649,241 | -0.65(-1.17%) |
May 20, 2015 | 55.85 | 56.01 | 54.88 | 55.38 | 884,053 | -0.42(-0.75%) |
May 19, 2015 | 54.88 | 56.40 | 54.33 | 55.80 | 900,636 | +0.94(+1.71%) |
May 18, 2015 | 53.13 | 55.10 | 52.66 | 54.86 | 1,042,183 | +2.26(+4.30%) |
May 15, 2015 | 53.65 | 53.88 | 52.54 | 52.60 | 801,975 | -0.73(-1.37%) |
May 14, 2015 | 53.61 | 53.96 | 52.10 | 53.33 | 1,039,046 | -0.03(-0.06%) |
May 13, 2015 | 53.50 | 54.75 | 53.08 | 53.36 | 844,158 | +0.02(+0.04%) |
May 12, 2015 | 54.85 | 55.04 | 53.02 | 53.34 | 942,721 | -1.51(-2.75%) |
May 11, 2015 | 54.60 | 55.45 | 54.19 | 54.85 | 744,441 | +0.30(+0.55%) |
May 08, 2015 | 53.24 | 55.37 | 53.24 | 54.55 | 1,588,056 | +1.51(+2.85%) |
May 07, 2015 | 54.01 | 57.69 | 52.68 | 53.04 | 3,940,129 | -7.28(-12.07%) |
May 06, 2015 | 60.29 | 60.78 | 59.09 | 60.32 | 1,336,486 | +1.38(+2.34%) |
May 05, 2015 | 60.93 | 61.57 | 58.64 | 58.94 | 957,735 | -1.71(-2.82%) |
May 04, 2015 | 60.10 | 62.70 | 59.78 | 60.65 | 950,183 | +1.13(+1.90%) |