Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 58.30 | 58.76 | 57.94 | 58.26 | 1,900,148 | +0.31(+0.54%) |
Jul 30, 2015 | 58.30 | 58.33 | 57.65 | 57.95 | 2,646,104 | -0.46(-0.79%) |
Jul 29, 2015 | 58.55 | 58.68 | 57.91 | 58.41 | 2,365,294 | -0.10(-0.17%) |
Jul 28, 2015 | 58.85 | 59.04 | 58.30 | 58.51 | 2,696,650 | -0.21(-0.36%) |
Jul 27, 2015 | 58.73 | 58.99 | 58.46 | 58.73 | 3,096,626 | +0.09(+0.16%) |
Jul 24, 2015 | 59.04 | 59.20 | 58.56 | 58.63 | 3,963,647 | -0.59(-1.00%) |
Jul 23, 2015 | 57.89 | 59.98 | 57.89 | 59.22 | 6,326,688 | +1.88(+3.29%) |
Jul 22, 2015 | 57.50 | 57.86 | 57.20 | 57.34 | 3,735,960 | -0.13(-0.22%) |
Jul 21, 2015 | 57.99 | 58.19 | 57.31 | 57.47 | 2,883,588 | -0.85(-1.46%) |
Jul 20, 2015 | 57.74 | 58.38 | 57.52 | 58.32 | 2,385,814 | +0.64(+1.11%) |
Jul 17, 2015 | 58.11 | 58.11 | 57.50 | 57.68 | 2,596,657 | -0.43(-0.73%) |
Jul 16, 2015 | 58.17 | 58.38 | 57.98 | 58.11 | 2,855,000 | +0.32(+0.55%) |
Jul 15, 2015 | 57.96 | 57.96 | 57.38 | 57.79 | 2,298,766 | -0.21(-0.36%) |
Jul 14, 2015 | 57.44 | 58.19 | 57.42 | 57.99 | 2,185,227 | +0.46(+0.79%) |
Jul 13, 2015 | 58.22 | 58.34 | 57.44 | 57.54 | 2,181,897 | -0.32(-0.55%) |
Jul 10, 2015 | 57.63 | 58.06 | 57.36 | 57.86 | 1,703,912 | +0.64(+1.12%) |
Jul 09, 2015 | 57.82 | 57.94 | 57.22 | 57.22 | 1,848,191 | -0.06(-0.10%) |
Jul 08, 2015 | 57.80 | 58.16 | 57.26 | 57.27 | 1,558,236 | -0.80(-1.38%) |
Jul 07, 2015 | 57.73 | 58.26 | 57.62 | 58.08 | 2,221,607 | +0.63(+1.10%) |
Jul 06, 2015 | 57.50 | 57.81 | 57.15 | 57.45 | 2,017,813 | -0.25(-0.43%) |
Jul 02, 2015 | 57.80 | 57.69 | 57.69 | 57.69 | 1,522,120 | +0.03(+0.05%) |
Jul 01, 2015 | 57.06 | 57.70 | 57.06 | 57.67 | 1,907,429 | +0.55(+0.96%) |
Jun 30, 2015 | 57.68 | 57.73 | 56.98 | 57.12 | 2,124,311 | -0.11(-0.20%) |
Jun 29, 2015 | 57.92 | 58.16 | 57.17 | 57.23 | 2,203,404 | -0.77(-1.32%) |
Jun 26, 2015 | 58.33 | 58.46 | 57.85 | 58.00 | 2,673,473 | -0.27(-0.46%) |
Jun 25, 2015 | 58.59 | 58.68 | 58.27 | 58.27 | 1,592,979 | -0.21(-0.35%) |
Jun 24, 2015 | 58.80 | 58.92 | 58.37 | 58.48 | 2,170,857 | -0.43(-0.74%) |
Jun 23, 2015 | 58.67 | 58.97 | 58.36 | 58.91 | 2,484,470 | +0.11(+0.19%) |
Jun 22, 2015 | 59.03 | 59.39 | 58.73 | 58.80 | 3,011,414 | -0.09(-0.16%) |
Jun 19, 2015 | 59.39 | 59.45 | 58.80 | 58.89 | 4,622,817 | -0.50(-0.85%) |
Jun 18, 2015 | 59.20 | 59.59 | 59.00 | 59.39 | 5,825,662 | +0.64(+1.09%) |
Jun 17, 2015 | 58.43 | 58.95 | 58.20 | 58.75 | 2,925,715 | -0.23(-0.40%) |
Jun 16, 2015 | 58.78 | 59.18 | 58.61 | 58.99 | 2,713,312 | +0.21(+0.35%) |
Jun 15, 2015 | 58.69 | 58.99 | 58.42 | 58.78 | 2,533,889 | -0.04(-0.07%) |
Jun 12, 2015 | 58.93 | 59.18 | 58.71 | 58.83 | 1,642,781 | -0.16(-0.28%) |
Jun 11, 2015 | 58.83 | 59.39 | 58.78 | 58.99 | 3,095,417 | +0.48(+0.81%) |
Jun 10, 2015 | 58.50 | 58.80 | 58.09 | 58.51 | 3,130,319 | +0.20(+0.34%) |
Jun 09, 2015 | 58.59 | 58.95 | 58.23 | 58.31 | 2,433,979 | -0.43(-0.74%) |
Jun 08, 2015 | 58.94 | 59.15 | 58.68 | 58.75 | 2,035,715 | -0.14(-0.23%) |
Jun 05, 2015 | 59.25 | 59.33 | 58.78 | 58.88 | 2,941,275 | -0.63(-1.06%) |
Jun 04, 2015 | 58.48 | 61.02 | 58.34 | 59.52 | 6,949,215 | +1.21(+2.07%) |
Jun 03, 2015 | 58.48 | 58.68 | 57.89 | 58.31 | 3,165,433 | -0.27(-0.46%) |
Jun 02, 2015 | 58.28 | 58.86 | 58.03 | 58.58 | 2,050,820 | +0.06(+0.11%) |
Jun 01, 2015 | 58.04 | 58.76 | 58.02 | 58.51 | 2,333,473 | +0.51(+0.87%) |
May 29, 2015 | 58.58 | 58.65 | 57.94 | 58.01 | 4,380,635 | -0.51(-0.88%) |
May 28, 2015 | 58.10 | 58.66 | 58.05 | 58.52 | 2,307,651 | +0.23(+0.39%) |
May 27, 2015 | 58.36 | 58.36 | 58.04 | 58.29 | 2,896,879 | +0.02(+0.04%) |
May 26, 2015 | 58.36 | 58.46 | 57.83 | 58.27 | 3,082,378 | -0.10(-0.17%) |
May 22, 2015 | 58.38 | 58.37 | 58.37 | 58.37 | 2,255,836 | -0.01(-0.02%) |
May 21, 2015 | 58.91 | 59.10 | 58.30 | 58.38 | 4,287,287 | -0.58(-0.98%) |
May 20, 2015 | 59.62 | 59.78 | 58.95 | 58.96 | 2,880,696 | -0.78(-1.30%) |
May 19, 2015 | 59.32 | 60.30 | 59.27 | 59.74 | 3,853,967 | +0.28(+0.47%) |
May 18, 2015 | 59.45 | 59.67 | 59.29 | 59.46 | 2,240,212 | -0.15(-0.25%) |
May 15, 2015 | 58.92 | 59.63 | 58.87 | 59.61 | 3,443,382 | +0.73(+1.23%) |
May 14, 2015 | 58.97 | 59.22 | 58.62 | 58.88 | 3,784,144 | +0.31(+0.53%) |
May 13, 2015 | 59.21 | 59.41 | 58.33 | 58.57 | 2,681,772 | -0.43(-0.74%) |
May 12, 2015 | 58.51 | 59.12 | 57.82 | 59.00 | 1,819,347 | +0.18(+0.30%) |
May 11, 2015 | 59.18 | 59.44 | 58.64 | 58.83 | 2,313,525 | -0.69(-1.16%) |
May 08, 2015 | 59.15 | 59.69 | 59.15 | 59.52 | 2,005,461 | +0.75(+1.28%) |
May 07, 2015 | 58.51 | 59.06 | 58.31 | 58.76 | 2,205,325 | +0.39(+0.67%) |
May 06, 2015 | 58.33 | 58.57 | 58.07 | 58.37 | 3,083,130 | +0.31(+0.54%) |
May 05, 2015 | 59.12 | 59.35 | 57.97 | 58.06 | 3,430,088 | -1.07(-1.80%) |
May 04, 2015 | 59.35 | 59.41 | 59.00 | 59.12 | 2,432,337 | -0.04(-0.06%) |