Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 65.38 | 65.94 | 64.67 | 64.82 | 530,863 | -0.26(-0.40%) |
Jul 30, 2015 | 64.83 | 66.06 | 64.04 | 65.08 | 569,702 | +0.22(+0.34%) |
Jul 29, 2015 | 64.25 | 65.15 | 63.59 | 64.86 | 462,139 | +0.34(+0.53%) |
Jul 28, 2015 | 65.26 | 65.26 | 63.54 | 64.52 | 562,171 | -0.43(-0.66%) |
Jul 27, 2015 | 65.28 | 65.93 | 64.68 | 64.95 | 421,317 | -1.04(-1.58%) |
Jul 24, 2015 | 66.96 | 67.42 | 65.74 | 65.99 | 497,227 | -0.78(-1.17%) |
Jul 23, 2015 | 68.74 | 69.81 | 66.16 | 66.77 | 859,527 | -1.42(-2.08%) |
Jul 22, 2015 | 63.70 | 68.83 | 63.46 | 68.19 | 1,630,900 | +5.86(+9.40%) |
Jul 21, 2015 | 62.90 | 62.90 | 61.21 | 62.33 | 455,547 | -0.17(-0.27%) |
Jul 20, 2015 | 62.20 | 62.82 | 61.91 | 62.50 | 425,320 | +0.71(+1.15%) |
Jul 17, 2015 | 62.18 | 62.18 | 61.43 | 61.79 | 343,235 | -0.13(-0.21%) |
Jul 16, 2015 | 61.80 | 62.45 | 61.63 | 61.92 | 414,924 | +0.36(+0.58%) |
Jul 15, 2015 | 61.77 | 62.45 | 61.11 | 61.56 | 660,921 | -0.83(-1.33%) |
Jul 14, 2015 | 61.69 | 62.57 | 61.49 | 62.39 | 416,902 | +0.91(+1.48%) |
Jul 13, 2015 | 61.43 | 62.03 | 61.17 | 61.48 | 538,283 | +0.56(+0.92%) |
Jul 10, 2015 | 61.34 | 61.38 | 60.39 | 60.92 | 391,526 | +0.67(+1.11%) |
Jul 09, 2015 | 60.61 | 60.94 | 60.08 | 60.25 | 398,205 | +0.67(+1.12%) |
Jul 08, 2015 | 59.07 | 59.88 | 58.73 | 59.58 | 716,578 | +0.11(+0.18%) |
Jul 07, 2015 | 59.46 | 59.62 | 57.58 | 59.47 | 532,805 | +0.01(+0.02%) |
Jul 06, 2015 | 59.27 | 60.22 | 59.01 | 59.46 | 523,186 | -0.38(-0.64%) |
Jul 02, 2015 | 60.20 | 59.84 | 59.84 | 59.84 | 364,800 | -0.33(-0.55%) |
Jul 01, 2015 | 60.14 | 60.83 | 60.01 | 60.17 | 505,688 | +0.52(+0.87%) |
Jun 30, 2015 | 59.61 | 60.33 | 59.50 | 59.65 | 504,549 | +0.51(+0.86%) |
Jun 29, 2015 | 59.42 | 61.14 | 59.01 | 59.14 | 613,807 | -1.21(-2.00%) |
Jun 26, 2015 | 60.70 | 61.30 | 59.83 | 60.35 | 1,163,802 | -0.10(-0.17%) |
Jun 25, 2015 | 60.90 | 61.00 | 60.17 | 60.45 | 428,943 | -0.11(-0.18%) |
Jun 24, 2015 | 60.87 | 61.04 | 60.11 | 60.56 | 457,112 | -0.40(-0.66%) |
Jun 23, 2015 | 61.19 | 61.46 | 60.22 | 60.96 | 497,629 | -0.27(-0.44%) |
Jun 22, 2015 | 60.90 | 61.63 | 60.90 | 61.23 | 601,509 | +0.87(+1.44%) |
Jun 19, 2015 | 61.20 | 61.21 | 59.88 | 60.36 | 846,032 | -0.68(-1.11%) |
Jun 18, 2015 | 59.96 | 61.25 | 59.69 | 61.04 | 727,978 | +1.36(+2.28%) |
Jun 17, 2015 | 59.72 | 59.98 | 59.46 | 59.68 | 491,541 | +0.34(+0.57%) |
Jun 16, 2015 | 57.83 | 59.50 | 57.83 | 59.34 | 602,926 | +1.28(+2.20%) |
Jun 15, 2015 | 57.43 | 58.13 | 56.66 | 58.06 | 604,485 | +0.32(+0.55%) |
Jun 12, 2015 | 57.45 | 57.99 | 57.20 | 57.74 | 568,931 | +0.15(+0.26%) |
Jun 11, 2015 | 57.80 | 58.11 | 57.40 | 57.59 | 1,291,014 | +0.09(+0.16%) |
Jun 10, 2015 | 57.11 | 57.96 | 56.78 | 57.50 | 10,384,903 | +0.96(+1.70%) |
Jun 09, 2015 | 56.81 | 56.83 | 56.07 | 56.54 | 527,146 | -0.20(-0.35%) |
Jun 08, 2015 | 57.05 | 57.69 | 56.56 | 56.74 | 597,853 | -0.36(-0.63%) |
Jun 05, 2015 | 56.11 | 57.44 | 55.46 | 57.10 | 923,988 | +2.02(+3.67%) |
Jun 04, 2015 | 55.53 | 56.46 | 54.80 | 55.08 | 356,839 | -0.85(-1.52%) |
Jun 03, 2015 | 55.21 | 55.95 | 54.90 | 55.93 | 289,892 | +1.06(+1.93%) |
Jun 02, 2015 | 54.87 | 55.49 | 54.42 | 54.87 | 271,158 | -0.34(-0.62%) |
Jun 01, 2015 | 55.34 | 55.40 | 53.82 | 55.21 | 299,667 | +0.36(+0.66%) |
May 29, 2015 | 55.16 | 55.23 | 54.03 | 54.85 | 312,441 | -0.23(-0.42%) |
May 28, 2015 | 55.20 | 56.00 | 54.90 | 55.08 | 303,116 | -0.36(-0.65%) |
May 27, 2015 | 54.13 | 55.55 | 53.79 | 55.44 | 344,535 | +1.33(+2.46%) |
May 26, 2015 | 54.90 | 55.00 | 53.50 | 54.11 | 675,192 | -0.95(-1.73%) |
May 22, 2015 | 55.62 | 55.06 | 55.06 | 55.06 | 344,800 | -0.73(-1.31%) |
May 21, 2015 | 55.84 | 56.19 | 55.28 | 55.79 | 497,440 | +0.04(+0.07%) |
May 20, 2015 | 55.91 | 55.93 | 54.90 | 55.75 | 532,797 | -0.09(-0.16%) |
May 19, 2015 | 54.47 | 55.96 | 54.11 | 55.84 | 555,126 | +1.49(+2.74%) |
May 18, 2015 | 53.50 | 54.56 | 53.04 | 54.35 | 353,668 | +0.84(+1.57%) |
May 15, 2015 | 54.30 | 54.30 | 53.34 | 53.51 | 272,525 | -0.76(-1.40%) |
May 14, 2015 | 53.75 | 54.59 | 52.94 | 54.27 | 325,850 | +0.79(+1.48%) |
May 13, 2015 | 53.62 | 54.09 | 53.26 | 53.48 | 308,663 | +0.18(+0.34%) |
May 12, 2015 | 52.88 | 53.69 | 51.65 | 53.30 | 447,210 | +0.21(+0.40%) |
May 11, 2015 | 52.96 | 53.89 | 52.82 | 53.09 | 316,961 | +0.14(+0.26%) |
May 08, 2015 | 53.33 | 54.02 | 52.48 | 52.95 | 311,837 | +0.19(+0.36%) |
May 07, 2015 | 51.94 | 53.37 | 51.68 | 52.76 | 264,538 | +0.61(+1.17%) |
May 06, 2015 | 52.07 | 52.65 | 51.60 | 52.15 | 363,830 | +0.40(+0.77%) |
May 05, 2015 | 53.05 | 53.74 | 51.26 | 51.75 | 480,117 | -1.59(-2.98%) |
May 04, 2015 | 53.29 | 54.44 | 52.95 | 53.34 | 404,801 | +0.16(+0.30%) |