Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.82 | 62.82 | 61.94 | 62.17 | 962,849 | -0.46(-0.73%) |
Jul 30, 2015 | 61.94 | 62.73 | 61.43 | 62.62 | 1,289,343 | +0.88(+1.42%) |
Jul 29, 2015 | 62.50 | 63.54 | 61.73 | 61.75 | 1,372,248 | +1.01(+1.66%) |
Jul 28, 2015 | 60.90 | 60.90 | 59.95 | 60.74 | 907,913 | +0.22(+0.36%) |
Jul 27, 2015 | 60.55 | 60.60 | 60.14 | 60.52 | 575,534 | -0.36(-0.59%) |
Jul 24, 2015 | 60.74 | 61.58 | 60.62 | 60.88 | 522,700 | +0.30(+0.50%) |
Jul 23, 2015 | 61.13 | 61.19 | 60.41 | 60.58 | 489,598 | -0.38(-0.62%) |
Jul 22, 2015 | 60.72 | 61.22 | 60.60 | 60.96 | 554,263 | +0.38(+0.62%) |
Jul 21, 2015 | 60.47 | 61.08 | 60.36 | 60.58 | 637,980 | +0.26(+0.43%) |
Jul 20, 2015 | 60.65 | 60.82 | 60.24 | 60.32 | 700,153 | -0.27(-0.45%) |
Jul 17, 2015 | 61.10 | 61.13 | 60.30 | 60.60 | 678,026 | -0.68(-1.12%) |
Jul 16, 2015 | 61.06 | 61.41 | 60.93 | 61.28 | 531,047 | +0.36(+0.59%) |
Jul 15, 2015 | 60.10 | 61.07 | 59.70 | 60.92 | 829,384 | +0.98(+1.63%) |
Jul 14, 2015 | 59.33 | 59.99 | 59.06 | 59.95 | 690,560 | +0.56(+0.94%) |
Jul 13, 2015 | 58.82 | 59.82 | 58.63 | 59.39 | 990,255 | +0.89(+1.52%) |
Jul 10, 2015 | 58.18 | 58.66 | 57.77 | 58.50 | 640,146 | +1.00(+1.74%) |
Jul 09, 2015 | 57.39 | 57.70 | 57.25 | 57.50 | 525,869 | +0.72(+1.26%) |
Jul 08, 2015 | 57.47 | 57.47 | 56.75 | 56.78 | 1,120,596 | -1.17(-2.01%) |
Jul 07, 2015 | 57.11 | 58.03 | 56.55 | 57.95 | 1,007,024 | +0.96(+1.68%) |
Jul 06, 2015 | 56.62 | 57.22 | 56.52 | 56.99 | 710,323 | -0.18(-0.32%) |
Jul 02, 2015 | 57.39 | 57.17 | 57.17 | 57.17 | 660,010 | +0.05(+0.09%) |
Jul 01, 2015 | 56.57 | 57.25 | 56.57 | 57.12 | 922,483 | +1.29(+2.31%) |
Jun 30, 2015 | 56.23 | 56.23 | 55.50 | 55.83 | 804,940 | +0.33(+0.59%) |
Jun 29, 2015 | 56.45 | 56.72 | 55.43 | 55.51 | 637,377 | -1.47(-2.57%) |
Jun 26, 2015 | 56.92 | 57.15 | 56.53 | 56.97 | 1,032,600 | +0.28(+0.50%) |
Jun 25, 2015 | 57.00 | 57.18 | 56.86 | 56.69 | 1,005,218 | -0.31(-0.54%) |
Jun 24, 2015 | 57.30 | 57.37 | 56.96 | 57.00 | 697,298 | -0.39(-0.68%) |
Jun 23, 2015 | 57.28 | 57.70 | 56.87 | 57.39 | 627,925 | +0.32(+0.55%) |
Jun 22, 2015 | 57.36 | 57.61 | 56.82 | 57.07 | 922,672 | -0.06(-0.10%) |
Jun 19, 2015 | 57.06 | 57.82 | 56.90 | 57.13 | 1,512,616 | -0.04(-0.07%) |
Jun 18, 2015 | 56.49 | 57.42 | 56.38 | 57.17 | 788,960 | +0.87(+1.54%) |
Jun 17, 2015 | 56.57 | 56.71 | 56.12 | 56.31 | 655,180 | -0.12(-0.21%) |
Jun 16, 2015 | 55.41 | 56.72 | 55.30 | 56.42 | 732,654 | +0.93(+1.67%) |
Jun 15, 2015 | 55.19 | 55.65 | 54.95 | 55.50 | 748,878 | -0.18(-0.33%) |
Jun 12, 2015 | 55.72 | 55.91 | 55.42 | 55.68 | 714,486 | -0.18(-0.33%) |
Jun 11, 2015 | 56.34 | 56.51 | 55.77 | 55.87 | 1,096,832 | -0.42(-0.76%) |
Jun 10, 2015 | 55.07 | 56.38 | 54.97 | 56.29 | 819,697 | +1.44(+2.63%) |
Jun 09, 2015 | 54.47 | 55.22 | 54.35 | 54.85 | 1,094,319 | +0.22(+0.41%) |
Jun 08, 2015 | 54.87 | 55.12 | 54.58 | 54.62 | 428,064 | -0.31(-0.56%) |
Jun 05, 2015 | 54.94 | 55.11 | 54.65 | 54.93 | 483,606 | +0.30(+0.55%) |
Jun 04, 2015 | 55.29 | 55.40 | 54.59 | 54.63 | 476,649 | -0.70(-1.27%) |
Jun 03, 2015 | 54.94 | 55.36 | 54.63 | 55.33 | 746,836 | +0.55(+1.00%) |
Jun 02, 2015 | 54.68 | 55.08 | 54.48 | 54.78 | 436,213 | +0.10(+0.18%) |
Jun 01, 2015 | 55.02 | 55.26 | 54.64 | 54.68 | 601,576 | -0.19(-0.35%) |
May 29, 2015 | 54.90 | 55.16 | 54.70 | 54.87 | 1,298,761 | -0.01(-0.02%) |
May 28, 2015 | 54.74 | 54.91 | 54.54 | 54.88 | 804,064 | -0.02(-0.03%) |
May 27, 2015 | 54.79 | 55.13 | 54.77 | 54.90 | 507,749 | +0.17(+0.30%) |
May 26, 2015 | 55.08 | 55.23 | 54.68 | 54.73 | 622,105 | -0.52(-0.94%) |
May 22, 2015 | 55.27 | 55.25 | 55.25 | 55.25 | 480,967 | -0.13(-0.24%) |
May 21, 2015 | 55.11 | 55.47 | 55.11 | 55.38 | 673,161 | +0.22(+0.39%) |
May 20, 2015 | 55.03 | 55.46 | 54.75 | 55.17 | 791,612 | +0.08(+0.15%) |
May 19, 2015 | 54.87 | 55.15 | 54.81 | 55.08 | 814,489 | +0.22(+0.39%) |
May 18, 2015 | 54.03 | 55.09 | 54.00 | 54.87 | 872,368 | +0.74(+1.36%) |
May 15, 2015 | 54.23 | 54.54 | 54.05 | 54.13 | 1,328,865 | +0.27(+0.51%) |
May 14, 2015 | 53.32 | 53.96 | 53.06 | 53.86 | 916,039 | +0.71(+1.34%) |
May 13, 2015 | 53.24 | 53.52 | 53.07 | 53.14 | 886,673 | -0.22(-0.40%) |
May 12, 2015 | 53.71 | 53.91 | 53.35 | 53.36 | 870,245 | -0.47(-0.88%) |
May 11, 2015 | 53.51 | 54.15 | 53.43 | 53.83 | 1,113,695 | +0.19(+0.36%) |
May 08, 2015 | 53.92 | 54.08 | 53.47 | 53.64 | 1,061,682 | +0.00(+0.00%) |
May 07, 2015 | 53.48 | 54.29 | 53.17 | 53.64 | 1,353,656 | +0.10(+0.19%) |
May 06, 2015 | 51.43 | 53.56 | 51.42 | 53.54 | 1,839,378 | +1.36(+2.61%) |
May 05, 2015 | 51.69 | 52.21 | 51.62 | 52.18 | 946,122 | +0.36(+0.69%) |
May 04, 2015 | 51.48 | 51.87 | 51.39 | 51.82 | 736,558 | +0.46(+0.89%) |