Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.14 | 62.69 | 62.14 | 62.39 | 19,884 | +0.80(+1.30%) |
Jul 30, 2015 | 61.96 | 61.96 | 61.20 | 61.59 | 10,958 | -0.12(-0.20%) |
Jul 29, 2015 | 61.53 | 61.85 | 61.41 | 61.72 | 67,238 | +0.33(+0.54%) |
Jul 28, 2015 | 61.16 | 61.39 | 60.32 | 61.38 | 36,785 | +0.56(+0.92%) |
Jul 27, 2015 | 61.24 | 61.24 | 60.72 | 60.82 | 70,936 | -0.75(-1.21%) |
Jul 24, 2015 | 62.70 | 62.70 | 61.40 | 61.57 | 41,926 | -0.75(-1.20%) |
Jul 23, 2015 | 62.64 | 62.97 | 62.21 | 62.32 | 27,152 | -0.14(-0.23%) |
Jul 22, 2015 | 61.91 | 62.49 | 61.91 | 62.46 | 23,893 | +0.36(+0.57%) |
Jul 21, 2015 | 62.69 | 62.69 | 61.67 | 62.11 | 26,531 | -0.51(-0.82%) |
Jul 20, 2015 | 63.14 | 63.14 | 62.56 | 62.62 | 34,538 | -0.42(-0.66%) |
Jul 17, 2015 | 63.15 | 63.35 | 62.81 | 63.04 | 16,478 | -0.08(-0.13%) |
Jul 16, 2015 | 63.18 | 63.18 | 62.58 | 63.12 | 39,498 | +0.18(+0.29%) |
Jul 15, 2015 | 63.41 | 63.41 | 62.90 | 62.94 | 26,645 | -0.38(-0.61%) |
Jul 14, 2015 | 62.96 | 63.37 | 62.93 | 63.32 | 16,699 | +0.45(+0.71%) |
Jul 13, 2015 | 63.00 | 63.12 | 62.54 | 62.88 | 53,848 | +0.26(+0.42%) |
Jul 10, 2015 | 62.27 | 63.01 | 62.14 | 62.61 | 49,190 | +1.01(+1.64%) |
Jul 09, 2015 | 61.72 | 63.57 | 61.39 | 61.60 | 26,994 | +0.51(+0.83%) |
Jul 08, 2015 | 61.72 | 61.84 | 60.99 | 61.09 | 279,582 | -1.05(-1.68%) |
Jul 07, 2015 | 62.27 | 62.46 | 61.05 | 62.14 | 46,743 | -0.05(-0.08%) |
Jul 06, 2015 | 61.65 | 62.48 | 61.18 | 62.19 | 42,875 | -0.12(-0.20%) |
Jul 02, 2015 | 62.98 | 62.31 | 62.31 | 62.31 | 39,549 | -0.43(-0.69%) |
Jul 01, 2015 | 62.88 | 64.70 | 62.49 | 62.74 | 71,266 | +0.42(+0.67%) |
Jun 30, 2015 | 62.50 | 62.77 | 62.20 | 62.32 | 50,128 | +0.27(+0.43%) |
Jun 29, 2015 | 62.57 | 63.15 | 62.06 | 62.06 | 42,763 | -1.02(-1.62%) |
Jun 26, 2015 | 63.70 | 63.71 | 63.07 | 63.08 | 66,985 | -0.11(-0.18%) |
Jun 25, 2015 | 61.93 | 63.32 | 61.74 | 63.19 | 49,453 | +1.45(+2.35%) |
Jun 24, 2015 | 62.41 | 62.41 | 61.71 | 61.75 | 26,262 | -0.93(-1.48%) |
Jun 23, 2015 | 63.20 | 63.20 | 62.54 | 62.68 | 52,186 | -0.11(-0.17%) |
Jun 22, 2015 | 62.99 | 63.25 | 62.74 | 62.78 | 37,447 | +0.25(+0.40%) |
Jun 19, 2015 | 62.60 | 62.66 | 62.17 | 62.54 | 23,008 | +0.37(+0.59%) |
Jun 18, 2015 | 61.78 | 62.24 | 61.78 | 62.17 | 15,183 | +0.56(+0.91%) |
Jun 17, 2015 | 61.86 | 61.94 | 61.40 | 61.61 | 16,341 | +0.09(+0.14%) |
Jun 16, 2015 | 61.21 | 61.67 | 61.21 | 61.52 | 29,849 | +0.37(+0.61%) |
Jun 15, 2015 | 60.29 | 61.26 | 60.12 | 61.15 | 31,722 | +0.54(+0.89%) |
Jun 12, 2015 | 60.87 | 60.99 | 60.58 | 60.61 | 15,311 | -0.41(-0.67%) |
Jun 11, 2015 | 60.72 | 61.11 | 60.72 | 61.02 | 12,580 | +0.46(+0.76%) |
Jun 10, 2015 | 60.18 | 60.63 | 60.10 | 60.56 | 10,172 | +0.65(+1.08%) |
Jun 09, 2015 | 60.04 | 60.04 | 59.73 | 59.92 | 12,870 | -0.10(-0.17%) |
Jun 08, 2015 | 60.18 | 60.39 | 59.99 | 60.02 | 29,481 | -0.05(-0.09%) |
Jun 05, 2015 | 59.94 | 60.14 | 59.44 | 60.07 | 21,898 | +0.13(+0.22%) |
Jun 04, 2015 | 60.38 | 60.51 | 59.87 | 59.94 | 50,165 | -0.33(-0.54%) |
Jun 03, 2015 | 60.07 | 60.41 | 60.07 | 60.26 | 53,892 | +0.05(+0.08%) |
Jun 02, 2015 | 60.53 | 61.01 | 60.19 | 60.22 | 42,259 | -0.51(-0.85%) |
Jun 01, 2015 | 60.79 | 60.92 | 60.31 | 60.73 | 60,677 | +0.06(+0.09%) |
May 29, 2015 | 60.07 | 61.03 | 59.63 | 60.67 | 319,044 | +0.43(+0.72%) |
May 28, 2015 | 60.22 | 60.53 | 60.04 | 60.24 | 7,834 | -0.16(-0.27%) |
May 27, 2015 | 60.04 | 60.40 | 59.99 | 60.40 | 24,085 | +0.68(+1.15%) |
May 26, 2015 | 60.21 | 60.21 | 59.67 | 59.72 | 26,534 | -0.60(-0.99%) |
May 22, 2015 | 60.09 | 60.32 | 60.32 | 60.32 | 55,136 | +0.13(+0.21%) |
May 21, 2015 | 60.09 | 60.43 | 60.09 | 60.19 | 31,242 | +0.01(+0.02%) |
May 20, 2015 | 59.97 | 60.37 | 59.74 | 60.17 | 58,535 | +0.37(+0.61%) |
May 19, 2015 | 59.55 | 60.02 | 59.42 | 59.81 | 13,495 | +0.32(+0.54%) |
May 18, 2015 | 58.59 | 59.53 | 58.59 | 59.48 | 15,101 | +0.83(+1.41%) |
May 15, 2015 | 58.61 | 58.70 | 58.34 | 58.66 | 23,996 | +0.11(+0.19%) |
May 14, 2015 | 58.10 | 58.54 | 58.02 | 58.54 | 12,826 | +0.67(+1.17%) |
May 13, 2015 | 57.92 | 58.18 | 57.76 | 57.87 | 68,396 | +0.01(+0.02%) |
May 12, 2015 | 57.70 | 58.05 | 57.64 | 57.86 | 58,642 | -0.13(-0.22%) |
May 11, 2015 | 57.77 | 58.21 | 57.77 | 57.99 | 56,824 | +0.27(+0.46%) |
May 08, 2015 | 57.61 | 58.14 | 57.49 | 57.72 | 64,132 | +0.46(+0.81%) |
May 07, 2015 | 56.66 | 57.46 | 56.66 | 57.26 | 125,163 | +0.58(+1.02%) |
May 06, 2015 | 57.11 | 57.11 | 56.39 | 56.68 | 102,768 | -0.35(-0.61%) |
May 05, 2015 | 57.88 | 57.88 | 56.95 | 57.03 | 163,976 | -1.00(-1.72%) |
May 04, 2015 | 57.49 | 58.12 | 57.49 | 58.02 | 104,464 | +0.62(+1.08%) |