Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 64.12 | 64.23 | 62.98 | 63.02 | 501,971 | -0.75(-1.18%) |
Jul 30, 2015 | 63.88 | 64.20 | 60.57 | 63.78 | 415,163 | -0.24(-0.37%) |
Jul 29, 2015 | 62.25 | 64.40 | 62.25 | 64.01 | 883,888 | +1.92(+3.09%) |
Jul 28, 2015 | 61.77 | 62.44 | 61.42 | 62.10 | 564,735 | +0.80(+1.30%) |
Jul 27, 2015 | 61.86 | 62.43 | 60.99 | 61.30 | 665,068 | -0.38(-0.61%) |
Jul 24, 2015 | 60.53 | 62.99 | 59.47 | 61.68 | 799,309 | +1.90(+3.18%) |
Jul 23, 2015 | 60.53 | 60.68 | 58.86 | 59.78 | 843,106 | -0.77(-1.27%) |
Jul 22, 2015 | 60.16 | 60.80 | 60.04 | 60.55 | 620,212 | +0.44(+0.73%) |
Jul 21, 2015 | 58.97 | 60.19 | 58.88 | 60.11 | 543,505 | +0.95(+1.61%) |
Jul 20, 2015 | 59.38 | 59.74 | 59.03 | 59.16 | 411,006 | -0.04(-0.06%) |
Jul 17, 2015 | 59.44 | 59.77 | 58.76 | 59.19 | 256,730 | -0.13(-0.22%) |
Jul 16, 2015 | 58.96 | 59.74 | 58.95 | 59.32 | 318,469 | +0.36(+0.61%) |
Jul 15, 2015 | 59.78 | 59.87 | 58.77 | 58.96 | 382,031 | -0.60(-1.00%) |
Jul 14, 2015 | 60.16 | 60.36 | 59.53 | 59.56 | 394,025 | -0.80(-1.32%) |
Jul 13, 2015 | 59.87 | 60.41 | 59.41 | 60.36 | 467,819 | +1.03(+1.74%) |
Jul 10, 2015 | 59.05 | 59.52 | 59.05 | 59.32 | 322,787 | +0.46(+0.77%) |
Jul 09, 2015 | 59.11 | 59.61 | 58.77 | 58.87 | 235,701 | +0.10(+0.16%) |
Jul 08, 2015 | 58.78 | 59.08 | 58.16 | 58.77 | 521,061 | -0.39(-0.67%) |
Jul 07, 2015 | 58.87 | 59.37 | 58.30 | 59.17 | 418,840 | +0.57(+0.97%) |
Jul 06, 2015 | 59.13 | 59.70 | 58.56 | 58.60 | 349,062 | -0.88(-1.49%) |
Jul 02, 2015 | 59.43 | 59.48 | 59.48 | 59.48 | 264,806 | +0.04(+0.06%) |
Jul 01, 2015 | 59.09 | 59.65 | 58.87 | 59.45 | 505,825 | +0.94(+1.60%) |
Jun 30, 2015 | 58.47 | 59.22 | 58.26 | 58.51 | 335,367 | +0.24(+0.41%) |
Jun 29, 2015 | 58.33 | 59.10 | 58.20 | 58.27 | 362,570 | -0.48(-0.82%) |
Jun 26, 2015 | 58.74 | 58.99 | 58.50 | 58.75 | 364,876 | +0.04(+0.06%) |
Jun 25, 2015 | 58.50 | 58.88 | 58.26 | 58.72 | 576,516 | +0.31(+0.52%) |
Jun 24, 2015 | 59.55 | 59.55 | 58.16 | 58.41 | 397,785 | -1.03(-1.74%) |
Jun 23, 2015 | 59.37 | 59.80 | 59.27 | 59.45 | 342,885 | -0.12(-0.21%) |
Jun 22, 2015 | 59.42 | 59.74 | 59.18 | 59.57 | 216,796 | +0.54(+0.92%) |
Jun 19, 2015 | 59.66 | 60.48 | 59.01 | 59.03 | 378,686 | -0.48(-0.81%) |
Jun 18, 2015 | 58.22 | 59.73 | 58.05 | 59.51 | 389,916 | +1.26(+2.16%) |
Jun 17, 2015 | 58.33 | 58.76 | 57.83 | 58.25 | 261,289 | -0.16(-0.27%) |
Jun 16, 2015 | 59.41 | 59.41 | 58.02 | 58.40 | 355,859 | -1.09(-1.84%) |
Jun 15, 2015 | 58.40 | 59.52 | 57.68 | 59.50 | 439,231 | +0.92(+1.57%) |
Jun 12, 2015 | 59.10 | 59.15 | 58.51 | 58.58 | 242,163 | -0.79(-1.33%) |
Jun 11, 2015 | 58.73 | 59.36 | 58.42 | 59.37 | 310,085 | +0.58(+0.98%) |
Jun 10, 2015 | 58.19 | 58.97 | 57.80 | 58.79 | 373,944 | +1.14(+1.97%) |
Jun 09, 2015 | 57.67 | 58.13 | 57.49 | 57.65 | 277,521 | -0.10(-0.17%) |
Jun 08, 2015 | 58.71 | 58.82 | 57.63 | 57.75 | 415,649 | -1.00(-1.70%) |
Jun 05, 2015 | 58.49 | 58.79 | 57.50 | 58.75 | 408,572 | +0.68(+1.18%) |
Jun 04, 2015 | 59.36 | 59.36 | 57.57 | 58.06 | 911,437 | -1.26(-2.12%) |
Jun 03, 2015 | 57.40 | 59.60 | 57.40 | 59.32 | 1,156,889 | +1.38(+2.39%) |
Jun 02, 2015 | 57.49 | 58.41 | 56.94 | 57.94 | 623,764 | +0.41(+0.71%) |
Jun 01, 2015 | 57.37 | 57.77 | 56.59 | 57.53 | 805,949 | +0.31(+0.54%) |
May 29, 2015 | 56.38 | 57.70 | 55.91 | 57.22 | 1,646,897 | +0.99(+1.76%) |
May 28, 2015 | 55.35 | 56.35 | 54.38 | 56.23 | 917,579 | +0.70(+1.26%) |
May 27, 2015 | 54.71 | 55.70 | 54.27 | 55.53 | 479,455 | +0.80(+1.47%) |
May 26, 2015 | 55.43 | 55.74 | 54.68 | 54.73 | 374,687 | -0.64(-1.15%) |
May 22, 2015 | 55.74 | 55.37 | 55.37 | 55.37 | 500,698 | +0.05(+0.09%) |
May 21, 2015 | 55.06 | 55.44 | 54.51 | 55.32 | 382,025 | +0.42(+0.77%) |
May 20, 2015 | 55.68 | 55.79 | 54.75 | 54.90 | 338,990 | -0.64(-1.15%) |
May 19, 2015 | 56.62 | 56.62 | 55.39 | 55.53 | 346,828 | -0.84(-1.49%) |
May 18, 2015 | 55.36 | 56.44 | 55.33 | 56.37 | 337,142 | +1.02(+1.85%) |
May 15, 2015 | 54.90 | 55.53 | 54.50 | 55.35 | 344,712 | +0.24(+0.43%) |
May 14, 2015 | 55.16 | 55.20 | 54.49 | 55.11 | 307,749 | +0.32(+0.59%) |
May 13, 2015 | 55.33 | 55.60 | 54.29 | 54.79 | 442,764 | -0.45(-0.82%) |
May 12, 2015 | 55.44 | 55.47 | 54.88 | 55.25 | 250,546 | -0.29(-0.52%) |
May 11, 2015 | 55.19 | 55.67 | 55.19 | 55.53 | 363,078 | +0.25(+0.46%) |
May 08, 2015 | 56.31 | 56.89 | 55.20 | 55.28 | 641,972 | -0.75(-1.34%) |
May 07, 2015 | 55.64 | 56.46 | 55.54 | 56.03 | 569,207 | +0.41(+0.74%) |
May 06, 2015 | 55.13 | 55.68 | 54.96 | 55.62 | 377,655 | +0.56(+1.02%) |
May 05, 2015 | 54.77 | 55.60 | 54.77 | 55.06 | 494,902 | -0.76(-1.36%) |
May 04, 2015 | 55.61 | 56.18 | 55.33 | 55.82 | 380,839 | +0.50(+0.90%) |