Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 52.14 | 52.62 | 51.70 | 52.21 | 574,408 | +1.17(+2.29%) |
Jul 30, 2015 | 51.23 | 51.68 | 50.48 | 51.04 | 756,657 | -1.31(-2.51%) |
Jul 29, 2015 | 51.11 | 52.70 | 50.85 | 52.36 | 1,068,957 | +1.35(+2.65%) |
Jul 28, 2015 | 50.34 | 51.48 | 50.34 | 51.01 | 773,678 | +1.20(+2.41%) |
Jul 27, 2015 | 50.94 | 51.61 | 49.35 | 49.81 | 1,392,704 | -2.47(-4.73%) |
Jul 24, 2015 | 51.02 | 52.87 | 49.84 | 52.28 | 1,563,298 | +1.85(+3.67%) |
Jul 23, 2015 | 52.50 | 52.71 | 50.03 | 50.43 | 1,155,019 | -1.66(-3.19%) |
Jul 22, 2015 | 50.98 | 52.44 | 50.69 | 52.09 | 1,044,703 | +0.29(+0.57%) |
Jul 21, 2015 | 51.88 | 53.11 | 51.24 | 51.80 | 1,211,609 | +1.15(+2.27%) |
Jul 20, 2015 | 51.88 | 51.94 | 50.42 | 50.65 | 1,685,050 | -2.87(-5.37%) |
Jul 17, 2015 | 54.60 | 54.62 | 53.36 | 53.52 | 725,509 | -1.38(-2.52%) |
Jul 16, 2015 | 55.27 | 55.27 | 54.79 | 54.90 | 413,971 | -0.04(-0.08%) |
Jul 15, 2015 | 55.46 | 55.74 | 54.79 | 54.95 | 590,414 | -0.96(-1.72%) |
Jul 14, 2015 | 56.19 | 56.78 | 55.85 | 55.91 | 413,112 | -0.38(-0.68%) |
Jul 13, 2015 | 55.33 | 56.36 | 55.16 | 56.29 | 706,607 | +0.80(+1.43%) |
Jul 10, 2015 | 56.07 | 56.13 | 55.19 | 55.49 | 645,142 | -0.22(-0.39%) |
Jul 09, 2015 | 56.39 | 56.52 | 55.39 | 55.71 | 534,963 | +0.21(+0.37%) |
Jul 08, 2015 | 56.22 | 56.53 | 55.42 | 55.50 | 502,169 | +0.02(+0.03%) |
Jul 07, 2015 | 56.29 | 56.35 | 55.20 | 55.48 | 749,086 | -2.46(-4.25%) |
Jul 06, 2015 | 57.12 | 58.48 | 56.94 | 57.95 | 560,787 | +0.39(+0.68%) |
Jul 02, 2015 | 56.92 | 57.56 | 57.56 | 57.56 | 501,575 | +1.31(+2.34%) |
Jul 01, 2015 | 57.12 | 57.27 | 55.83 | 56.24 | 636,354 | -1.66(-2.87%) |
Jun 30, 2015 | 58.68 | 58.89 | 57.86 | 57.90 | 806,517 | -1.50(-2.53%) |
Jun 29, 2015 | 60.07 | 60.48 | 59.38 | 59.41 | 400,584 | -0.19(-0.32%) |
Jun 26, 2015 | 59.89 | 60.07 | 59.49 | 59.60 | 423,797 | -0.72(-1.19%) |
Jun 25, 2015 | 60.63 | 61.06 | 60.29 | 60.32 | 347,783 | -0.66(-1.08%) |
Jun 24, 2015 | 60.54 | 61.15 | 60.37 | 60.97 | 453,615 | +0.80(+1.32%) |
Jun 23, 2015 | 59.99 | 60.71 | 59.87 | 60.18 | 340,256 | -0.44(-0.73%) |
Jun 22, 2015 | 60.39 | 61.01 | 60.23 | 60.62 | 566,918 | -0.20(-0.33%) |
Jun 19, 2015 | 61.86 | 62.16 | 60.74 | 60.82 | 704,969 | -1.59(-2.55%) |
Jun 18, 2015 | 62.52 | 62.85 | 61.95 | 62.41 | 682,558 | +0.76(+1.23%) |
Jun 17, 2015 | 60.73 | 61.88 | 60.05 | 61.65 | 590,848 | +0.74(+1.22%) |
Jun 16, 2015 | 61.07 | 61.31 | 60.67 | 60.90 | 485,339 | -0.94(-1.52%) |
Jun 15, 2015 | 61.72 | 62.64 | 61.61 | 61.85 | 431,140 | +0.03(+0.06%) |
Jun 12, 2015 | 61.54 | 62.27 | 61.15 | 61.81 | 374,203 | -0.67(-1.07%) |
Jun 11, 2015 | 62.67 | 62.69 | 62.07 | 62.48 | 708,510 | -0.16(-0.25%) |
Jun 10, 2015 | 63.01 | 63.06 | 62.29 | 62.63 | 680,930 | +1.59(+2.61%) |
Jun 09, 2015 | 61.71 | 61.84 | 60.86 | 61.04 | 607,929 | -0.10(-0.17%) |
Jun 08, 2015 | 60.89 | 61.18 | 60.55 | 61.15 | 451,667 | +0.70(+1.16%) |
Jun 05, 2015 | 59.87 | 60.77 | 59.53 | 60.45 | 542,664 | -0.96(-1.56%) |
Jun 04, 2015 | 61.36 | 61.63 | 60.90 | 61.41 | 498,947 | -0.38(-0.62%) |
Jun 03, 2015 | 62.95 | 63.52 | 61.68 | 61.79 | 738,586 | -1.47(-2.32%) |
Jun 02, 2015 | 62.45 | 63.73 | 62.39 | 63.26 | 518,238 | +0.77(+1.23%) |
Jun 01, 2015 | 62.49 | 63.27 | 61.94 | 62.49 | 528,714 | +0.02(+0.03%) |
May 29, 2015 | 62.78 | 63.31 | 62.24 | 62.47 | 413,478 | +0.05(+0.08%) |
May 28, 2015 | 61.58 | 62.51 | 61.36 | 62.42 | 373,850 | +0.52(+0.84%) |
May 27, 2015 | 61.27 | 62.05 | 61.03 | 61.90 | 399,508 | +0.62(+1.02%) |
May 26, 2015 | 61.94 | 62.00 | 60.93 | 61.27 | 693,742 | -2.25(-3.55%) |
May 22, 2015 | 64.13 | 63.53 | 63.53 | 63.53 | 437,171 | -0.33(-0.51%) |
May 21, 2015 | 64.01 | 64.09 | 63.48 | 63.86 | 350,925 | -0.16(-0.24%) |
May 20, 2015 | 64.23 | 64.69 | 63.88 | 64.01 | 396,043 | +0.31(+0.49%) |
May 19, 2015 | 64.81 | 65.22 | 63.58 | 63.70 | 702,664 | -2.23(-3.38%) |
May 18, 2015 | 66.80 | 66.91 | 65.61 | 65.93 | 505,640 | +0.16(+0.24%) |
May 15, 2015 | 65.64 | 66.42 | 65.43 | 65.77 | 588,074 | -0.36(-0.55%) |
May 14, 2015 | 66.87 | 67.17 | 65.76 | 66.14 | 676,860 | +0.13(+0.20%) |
May 13, 2015 | 65.57 | 66.34 | 65.48 | 66.01 | 1,067,038 | +2.11(+3.30%) |
May 12, 2015 | 63.82 | 64.41 | 63.48 | 63.90 | 576,777 | +0.50(+0.79%) |
May 11, 2015 | 63.28 | 63.75 | 62.94 | 63.40 | 464,806 | +0.06(+0.10%) |
May 08, 2015 | 64.11 | 64.11 | 62.85 | 63.34 | 527,274 | -0.34(-0.53%) |
May 07, 2015 | 63.17 | 63.73 | 62.25 | 63.67 | 759,623 | -0.22(-0.34%) |
May 06, 2015 | 65.04 | 65.04 | 63.67 | 63.89 | 892,316 | -0.92(-1.43%) |
May 05, 2015 | 66.96 | 67.05 | 64.37 | 64.81 | 826,994 | -0.94(-1.42%) |
May 04, 2015 | 66.60 | 66.66 | 65.37 | 65.75 | 290,154 | +0.31(+0.47%) |