Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 58.35 | 59.19 | 57.83 | 57.85 | 462,716 | -0.35(-0.60%) |
Jul 30, 2015 | 58.78 | 59.05 | 58.06 | 58.19 | 600,707 | -0.96(-1.63%) |
Jul 29, 2015 | 61.08 | 61.31 | 59.07 | 59.15 | 889,095 | -2.28(-3.72%) |
Jul 28, 2015 | 58.76 | 61.80 | 58.68 | 61.44 | 926,445 | +2.97(+5.08%) |
Jul 27, 2015 | 58.59 | 59.02 | 58.24 | 58.47 | 473,087 | -0.50(-0.85%) |
Jul 24, 2015 | 59.10 | 59.45 | 58.32 | 58.97 | 338,151 | -0.33(-0.56%) |
Jul 23, 2015 | 59.62 | 60.19 | 59.21 | 59.30 | 339,923 | -0.33(-0.55%) |
Jul 22, 2015 | 59.22 | 59.71 | 58.76 | 59.62 | 282,701 | +0.23(+0.39%) |
Jul 21, 2015 | 59.78 | 60.11 | 59.35 | 59.39 | 199,637 | -0.52(-0.87%) |
Jul 20, 2015 | 59.98 | 60.01 | 59.49 | 59.91 | 261,687 | -0.45(-0.74%) |
Jul 17, 2015 | 60.81 | 61.29 | 60.04 | 60.36 | 307,063 | -0.56(-0.91%) |
Jul 16, 2015 | 60.18 | 60.98 | 59.78 | 60.92 | 320,745 | +1.06(+1.78%) |
Jul 15, 2015 | 60.88 | 60.88 | 59.78 | 59.86 | 242,607 | -1.14(-1.86%) |
Jul 14, 2015 | 61.99 | 61.99 | 60.67 | 60.99 | 354,609 | -1.09(-1.76%) |
Jul 13, 2015 | 61.50 | 62.16 | 60.80 | 62.08 | 516,534 | +0.96(+1.57%) |
Jul 10, 2015 | 60.74 | 61.29 | 60.58 | 61.12 | 474,127 | +0.74(+1.22%) |
Jul 09, 2015 | 60.43 | 60.74 | 60.02 | 60.38 | 594,211 | +0.31(+0.52%) |
Jul 08, 2015 | 59.47 | 60.19 | 59.20 | 60.07 | 518,781 | +0.34(+0.57%) |
Jul 07, 2015 | 59.44 | 59.77 | 58.51 | 59.73 | 346,188 | +0.03(+0.05%) |
Jul 06, 2015 | 59.43 | 59.78 | 59.21 | 59.70 | 333,816 | +0.04(+0.07%) |
Jul 02, 2015 | 59.58 | 59.66 | 59.66 | 59.66 | 296,652 | +0.08(+0.13%) |
Jul 01, 2015 | 59.67 | 59.77 | 59.03 | 59.58 | 287,998 | +0.19(+0.32%) |
Jun 30, 2015 | 60.06 | 60.46 | 59.23 | 59.39 | 403,007 | -0.47(-0.79%) |
Jun 29, 2015 | 60.49 | 60.60 | 59.80 | 59.86 | 320,190 | -0.87(-1.43%) |
Jun 26, 2015 | 60.20 | 60.85 | 60.14 | 60.73 | 376,803 | +0.50(+0.83%) |
Jun 25, 2015 | 60.07 | 60.58 | 60.07 | 60.23 | 511,422 | +0.17(+0.28%) |
Jun 24, 2015 | 60.09 | 60.24 | 59.69 | 60.07 | 230,471 | +0.03(+0.05%) |
Jun 23, 2015 | 60.43 | 60.46 | 59.78 | 60.04 | 239,775 | -0.22(-0.37%) |
Jun 22, 2015 | 60.56 | 61.08 | 60.11 | 60.26 | 245,103 | +0.00(+0.00%) |
Jun 19, 2015 | 60.60 | 60.60 | 60.07 | 60.26 | 586,187 | -0.40(-0.66%) |
Jun 18, 2015 | 60.98 | 61.40 | 60.26 | 60.66 | 907,993 | -0.42(-0.69%) |
Jun 17, 2015 | 61.36 | 61.36 | 60.41 | 61.08 | 501,943 | -0.03(-0.05%) |
Jun 16, 2015 | 61.48 | 61.84 | 61.08 | 61.11 | 714,843 | -0.62(-1.01%) |
Jun 15, 2015 | 61.97 | 62.58 | 61.27 | 61.73 | 711,567 | -1.17(-1.86%) |
Jun 12, 2015 | 63.49 | 63.49 | 62.51 | 62.90 | 824,192 | -0.74(-1.17%) |
Jun 11, 2015 | 63.17 | 63.66 | 63.14 | 63.64 | 248,117 | +0.70(+1.11%) |
Jun 10, 2015 | 62.93 | 63.42 | 62.64 | 62.94 | 190,039 | +0.31(+0.50%) |
Jun 09, 2015 | 62.70 | 63.29 | 62.34 | 62.63 | 157,936 | -0.05(-0.08%) |
Jun 08, 2015 | 62.99 | 63.31 | 62.65 | 62.68 | 204,230 | -0.38(-0.61%) |
Jun 05, 2015 | 63.07 | 63.07 | 62.76 | 63.07 | 240,895 | -0.15(-0.24%) |
Jun 04, 2015 | 63.46 | 63.85 | 62.98 | 63.22 | 228,951 | -0.48(-0.76%) |
Jun 03, 2015 | 63.07 | 64.02 | 63.04 | 63.70 | 248,647 | +0.59(+0.94%) |
Jun 02, 2015 | 62.69 | 63.21 | 62.58 | 63.11 | 256,357 | +0.40(+0.63%) |
Jun 01, 2015 | 62.38 | 62.98 | 62.17 | 62.71 | 294,837 | +0.41(+0.66%) |
May 29, 2015 | 62.94 | 63.21 | 62.10 | 62.30 | 433,636 | -0.54(-0.86%) |
May 28, 2015 | 63.34 | 64.32 | 62.66 | 62.84 | 298,699 | -0.74(-1.16%) |
May 27, 2015 | 63.21 | 63.74 | 62.71 | 63.58 | 323,941 | +0.62(+0.98%) |
May 26, 2015 | 63.32 | 63.65 | 62.60 | 62.96 | 342,828 | -0.44(-0.70%) |
May 22, 2015 | 63.17 | 63.41 | 63.41 | 63.41 | 260,282 | +0.34(+0.53%) |
May 21, 2015 | 63.38 | 63.58 | 62.95 | 63.07 | 157,551 | -0.27(-0.42%) |
May 20, 2015 | 63.66 | 63.80 | 63.17 | 63.34 | 165,418 | -0.35(-0.55%) |
May 19, 2015 | 64.32 | 64.32 | 63.44 | 63.69 | 195,558 | -0.66(-1.03%) |
May 18, 2015 | 63.90 | 64.52 | 63.90 | 64.35 | 205,482 | +0.26(+0.40%) |
May 15, 2015 | 64.40 | 64.40 | 63.93 | 64.09 | 159,147 | -0.21(-0.32%) |
May 14, 2015 | 63.77 | 64.40 | 63.77 | 64.30 | 183,901 | +0.93(+1.46%) |
May 13, 2015 | 63.79 | 64.02 | 63.30 | 63.37 | 173,104 | -0.17(-0.27%) |
May 12, 2015 | 63.31 | 63.70 | 62.81 | 63.54 | 171,811 | +0.01(+0.02%) |
May 11, 2015 | 63.75 | 64.31 | 63.37 | 63.53 | 288,301 | +0.02(+0.03%) |
May 08, 2015 | 63.67 | 64.58 | 63.49 | 63.51 | 214,458 | +0.14(+0.22%) |
May 07, 2015 | 62.98 | 63.76 | 62.72 | 63.37 | 204,689 | +0.39(+0.63%) |
May 06, 2015 | 63.19 | 63.46 | 62.80 | 62.98 | 275,817 | +0.03(+0.05%) |
May 05, 2015 | 63.67 | 64.35 | 62.86 | 62.95 | 208,857 | -0.63(-0.99%) |
May 04, 2015 | 63.74 | 64.35 | 63.54 | 63.58 | 193,032 | +0.15(+0.24%) |