Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 60.31 | 60.98 | 60.07 | 60.24 | 86,202 | +0.17(+0.28%) |
Jul 30, 2015 | 59.61 | 60.39 | 59.35 | 60.07 | 88,335 | +0.25(+0.42%) |
Jul 29, 2015 | 58.66 | 60.10 | 58.52 | 59.82 | 98,056 | +1.11(+1.89%) |
Jul 28, 2015 | 58.59 | 59.17 | 58.08 | 58.71 | 161,089 | +0.07(+0.12%) |
Jul 27, 2015 | 58.14 | 58.92 | 57.33 | 58.64 | 114,141 | +0.39(+0.67%) |
Jul 24, 2015 | 58.93 | 59.17 | 58.13 | 58.25 | 156,146 | -0.82(-1.39%) |
Jul 23, 2015 | 59.82 | 59.98 | 58.82 | 59.07 | 90,513 | -0.56(-0.94%) |
Jul 22, 2015 | 59.66 | 60.00 | 59.52 | 59.63 | 167,990 | -0.13(-0.22%) |
Jul 21, 2015 | 60.36 | 60.55 | 59.52 | 59.76 | 97,787 | -0.66(-1.09%) |
Jul 20, 2015 | 60.87 | 60.93 | 60.34 | 60.42 | 101,615 | -0.22(-0.36%) |
Jul 17, 2015 | 60.85 | 60.85 | 59.74 | 60.64 | 76,427 | -0.13(-0.21%) |
Jul 16, 2015 | 60.38 | 61.00 | 60.30 | 60.77 | 96,415 | +0.75(+1.25%) |
Jul 15, 2015 | 59.35 | 60.19 | 58.89 | 60.02 | 112,619 | +0.89(+1.51%) |
Jul 14, 2015 | 59.15 | 59.27 | 58.73 | 59.13 | 114,911 | +0.10(+0.17%) |
Jul 13, 2015 | 59.59 | 59.82 | 58.98 | 59.03 | 84,656 | -0.06(-0.10%) |
Jul 10, 2015 | 58.50 | 59.29 | 58.27 | 59.09 | 116,054 | +1.17(+2.02%) |
Jul 09, 2015 | 58.29 | 58.91 | 57.86 | 57.92 | 123,164 | +0.00(+0.00%) |
Jul 08, 2015 | 57.59 | 58.12 | 57.45 | 57.92 | 188,429 | -0.03(-0.05%) |
Jul 07, 2015 | 58.10 | 58.10 | 57.02 | 57.95 | 141,468 | +0.10(+0.17%) |
Jul 06, 2015 | 56.98 | 58.17 | 56.76 | 57.85 | 172,124 | +0.22(+0.38%) |
Jul 02, 2015 | 58.05 | 57.63 | 57.63 | 57.63 | 123,300 | -0.16(-0.28%) |
Jul 01, 2015 | 58.19 | 58.41 | 57.66 | 57.79 | 182,497 | -0.01(-0.02%) |
Jun 30, 2015 | 57.90 | 58.02 | 57.50 | 57.80 | 196,212 | +0.41(+0.71%) |
Jun 29, 2015 | 57.91 | 58.50 | 57.11 | 57.39 | 242,894 | -0.97(-1.66%) |
Jun 26, 2015 | 58.99 | 59.24 | 58.10 | 58.36 | 798,300 | -0.59(-1.00%) |
Jun 25, 2015 | 59.35 | 59.58 | 58.56 | 58.95 | 177,604 | -0.39(-0.66%) |
Jun 24, 2015 | 59.94 | 59.96 | 58.92 | 59.34 | 156,305 | -0.57(-0.95%) |
Jun 23, 2015 | 60.00 | 60.00 | 59.42 | 59.91 | 181,071 | -0.09(-0.15%) |
Jun 22, 2015 | 59.66 | 60.00 | 59.45 | 60.00 | 151,521 | +0.69(+1.16%) |
Jun 19, 2015 | 59.55 | 59.55 | 58.93 | 59.31 | 321,564 | -0.10(-0.17%) |
Jun 18, 2015 | 58.30 | 59.64 | 58.30 | 59.41 | 259,513 | +1.21(+2.08%) |
Jun 17, 2015 | 58.03 | 58.47 | 58.00 | 58.20 | 179,792 | +0.46(+0.80%) |
Jun 16, 2015 | 57.04 | 57.88 | 56.83 | 57.74 | 266,143 | +0.62(+1.09%) |
Jun 15, 2015 | 57.01 | 57.17 | 56.36 | 57.12 | 102,866 | -0.06(-0.10%) |
Jun 12, 2015 | 57.10 | 57.42 | 56.56 | 57.18 | 73,241 | -0.08(-0.14%) |
Jun 11, 2015 | 57.14 | 57.43 | 56.87 | 57.26 | 77,282 | +0.28(+0.49%) |
Jun 10, 2015 | 56.79 | 57.30 | 56.62 | 56.98 | 98,393 | +0.48(+0.85%) |
Jun 09, 2015 | 56.72 | 56.82 | 56.26 | 56.50 | 139,583 | -0.15(-0.26%) |
Jun 08, 2015 | 55.96 | 56.73 | 55.91 | 56.65 | 236,198 | +0.54(+0.96%) |
Jun 05, 2015 | 56.02 | 56.37 | 55.87 | 56.11 | 165,087 | +0.04(+0.07%) |
Jun 04, 2015 | 56.14 | 56.43 | 55.83 | 56.07 | 113,847 | -0.38(-0.67%) |
Jun 03, 2015 | 55.89 | 56.75 | 55.73 | 56.45 | 102,217 | +0.56(+1.00%) |
Jun 02, 2015 | 55.84 | 55.99 | 55.49 | 55.89 | 149,600 | +0.04(+0.07%) |
Jun 01, 2015 | 55.95 | 56.00 | 55.65 | 55.85 | 187,507 | +0.18(+0.32%) |
May 29, 2015 | 55.75 | 55.89 | 55.58 | 55.67 | 211,652 | +0.19(+0.34%) |
May 28, 2015 | 55.78 | 55.85 | 55.10 | 55.48 | 640,673 | -0.39(-0.70%) |
May 27, 2015 | 54.75 | 55.91 | 54.29 | 55.87 | 222,820 | +1.13(+2.06%) |
May 26, 2015 | 54.49 | 54.87 | 54.02 | 54.74 | 173,913 | -0.14(-0.26%) |
May 22, 2015 | 54.55 | 54.88 | 54.88 | 54.88 | 183,400 | +0.08(+0.15%) |
May 21, 2015 | 55.01 | 55.23 | 54.36 | 54.80 | 127,726 | -0.21(-0.38%) |
May 20, 2015 | 54.50 | 55.27 | 54.08 | 55.01 | 198,639 | +0.54(+0.99%) |
May 19, 2015 | 53.90 | 54.50 | 53.18 | 54.47 | 159,922 | +0.66(+1.23%) |
May 18, 2015 | 53.13 | 53.82 | 52.96 | 53.81 | 117,588 | +0.72(+1.36%) |
May 15, 2015 | 53.22 | 53.62 | 52.72 | 53.09 | 115,334 | -0.02(-0.04%) |
May 14, 2015 | 52.79 | 53.23 | 52.39 | 53.11 | 162,082 | +0.31(+0.59%) |
May 13, 2015 | 52.93 | 53.11 | 52.21 | 52.80 | 71,329 | -0.04(-0.08%) |
May 12, 2015 | 52.83 | 53.30 | 52.14 | 52.84 | 99,381 | -0.34(-0.64%) |
May 11, 2015 | 53.19 | 53.87 | 53.13 | 53.18 | 151,816 | -0.07(-0.13%) |
May 08, 2015 | 53.93 | 54.31 | 53.01 | 53.25 | 145,225 | -0.18(-0.34%) |
May 07, 2015 | 54.31 | 54.55 | 53.31 | 53.43 | 143,133 | -0.76(-1.40%) |
May 06, 2015 | 53.61 | 54.26 | 53.36 | 54.19 | 154,325 | +0.24(+0.44%) |
May 05, 2015 | 54.52 | 54.56 | 53.55 | 53.95 | 202,172 | +0.06(+0.11%) |
May 04, 2015 | 53.63 | 54.50 | 53.30 | 53.89 | 152,362 | -0.16(-0.30%) |