Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.92 | 62.98 | 62.48 | 62.59 | 3,703,879 | -0.06(-0.10%) |
Jul 30, 2015 | 62.38 | 62.92 | 62.35 | 62.65 | 3,911,918 | +0.07(+0.11%) |
Jul 29, 2015 | 61.70 | 62.72 | 61.63 | 62.58 | 6,961,925 | +1.00(+1.63%) |
Jul 28, 2015 | 61.55 | 61.63 | 60.78 | 61.58 | 7,136,808 | +0.80(+1.31%) |
Jul 27, 2015 | 61.07 | 61.08 | 60.51 | 60.78 | 6,065,679 | -0.55(-0.90%) |
Jul 24, 2015 | 62.60 | 62.60 | 61.25 | 61.33 | 6,923,759 | -1.10(-1.76%) |
Jul 23, 2015 | 63.38 | 63.43 | 62.41 | 62.43 | 4,563,556 | -0.89(-1.41%) |
Jul 22, 2015 | 63.12 | 63.73 | 63.04 | 63.33 | 5,690,034 | +0.41(+0.66%) |
Jul 21, 2015 | 64.37 | 64.42 | 62.82 | 62.92 | 7,958,950 | -1.49(-2.32%) |
Jul 20, 2015 | 64.73 | 64.98 | 64.36 | 64.41 | 4,265,163 | -0.35(-0.54%) |
Jul 17, 2015 | 64.77 | 65.00 | 64.57 | 64.76 | 3,824,643 | -0.24(-0.38%) |
Jul 16, 2015 | 64.81 | 65.23 | 64.61 | 65.00 | 3,886,694 | +0.42(+0.65%) |
Jul 15, 2015 | 64.31 | 64.65 | 63.80 | 64.58 | 3,732,529 | +0.28(+0.43%) |
Jul 14, 2015 | 64.32 | 64.51 | 63.71 | 64.31 | 5,355,783 | +0.00(+0.00%) |
Jul 13, 2015 | 64.74 | 64.80 | 64.31 | 64.31 | 4,512,804 | +0.15(+0.23%) |
Jul 10, 2015 | 64.30 | 64.38 | 63.93 | 64.16 | 4,277,788 | +0.67(+1.05%) |
Jul 09, 2015 | 64.38 | 64.46 | 63.48 | 63.50 | 5,053,168 | -0.34(-0.53%) |
Jul 08, 2015 | 63.99 | 64.42 | 63.77 | 63.83 | 5,345,642 | -0.74(-1.15%) |
Jul 07, 2015 | 63.54 | 64.57 | 63.28 | 64.58 | 7,465,322 | +1.16(+1.83%) |
Jul 06, 2015 | 62.59 | 63.63 | 62.51 | 63.41 | 4,628,254 | +0.50(+0.80%) |
Jul 02, 2015 | 63.51 | 62.91 | 62.91 | 62.91 | 4,475,184 | -0.55(-0.87%) |
Jul 01, 2015 | 62.78 | 63.56 | 62.58 | 63.46 | 5,346,062 | +1.04(+1.67%) |
Jun 30, 2015 | 63.20 | 63.47 | 62.37 | 62.42 | 6,617,356 | -0.35(-0.56%) |
Jun 29, 2015 | 63.83 | 64.16 | 62.68 | 62.77 | 6,832,393 | -1.52(-2.37%) |
Jun 26, 2015 | 64.61 | 64.73 | 64.12 | 64.29 | 8,093,932 | -0.32(-0.50%) |
Jun 25, 2015 | 64.55 | 65.16 | 64.49 | 64.61 | 6,549,866 | +0.12(+0.19%) |
Jun 24, 2015 | 64.78 | 64.89 | 64.22 | 64.49 | 4,291,115 | -0.32(-0.50%) |
Jun 23, 2015 | 64.68 | 65.62 | 64.54 | 64.81 | 7,737,487 | +0.41(+0.63%) |
Jun 22, 2015 | 64.41 | 64.48 | 63.96 | 64.41 | 6,274,348 | +0.67(+1.06%) |
Jun 19, 2015 | 63.47 | 64.61 | 63.40 | 63.73 | 15,172,125 | +0.12(+0.19%) |
Jun 18, 2015 | 62.78 | 63.78 | 62.78 | 63.61 | 8,735,756 | +0.83(+1.33%) |
Jun 17, 2015 | 62.04 | 63.06 | 62.01 | 62.78 | 6,820,217 | +0.86(+1.40%) |
Jun 16, 2015 | 61.54 | 62.30 | 61.21 | 61.91 | 5,310,918 | +0.40(+0.65%) |
Jun 15, 2015 | 61.44 | 62.01 | 61.19 | 61.52 | 8,143,712 | +0.75(+1.23%) |
Jun 12, 2015 | 60.87 | 61.28 | 60.72 | 60.77 | 3,804,406 | -0.46(-0.75%) |
Jun 11, 2015 | 61.17 | 61.51 | 61.11 | 61.23 | 4,674,832 | +0.31(+0.50%) |
Jun 10, 2015 | 60.92 | 61.02 | 60.45 | 60.92 | 6,107,226 | +0.59(+0.98%) |
Jun 09, 2015 | 60.17 | 60.61 | 59.83 | 60.33 | 7,153,947 | +0.01(+0.01%) |
Jun 08, 2015 | 60.60 | 60.60 | 60.13 | 60.32 | 4,179,632 | -0.24(-0.39%) |
Jun 05, 2015 | 61.28 | 61.33 | 60.48 | 60.56 | 5,129,537 | -0.58(-0.95%) |
Jun 04, 2015 | 61.16 | 61.56 | 60.84 | 61.14 | 7,438,707 | -0.29(-0.47%) |
Jun 03, 2015 | 61.44 | 61.75 | 61.09 | 61.43 | 4,499,775 | +0.26(+0.43%) |
Jun 02, 2015 | 60.56 | 61.28 | 60.34 | 61.17 | 4,515,664 | +0.37(+0.62%) |
Jun 01, 2015 | 60.79 | 61.11 | 60.49 | 60.80 | 4,160,793 | +0.15(+0.24%) |
May 29, 2015 | 61.14 | 61.18 | 60.41 | 60.65 | 4,677,475 | -0.56(-0.91%) |
May 28, 2015 | 61.49 | 61.69 | 60.90 | 61.21 | 3,881,801 | -0.19(-0.31%) |
May 27, 2015 | 60.78 | 61.55 | 60.65 | 61.40 | 6,267,151 | +0.93(+1.54%) |
May 26, 2015 | 60.74 | 60.86 | 60.37 | 60.47 | 6,135,037 | -0.16(-0.26%) |
May 22, 2015 | 60.86 | 60.63 | 60.63 | 60.63 | 5,031,378 | -0.08(-0.13%) |
May 21, 2015 | 59.87 | 61.15 | 59.64 | 60.71 | 8,794,555 | +0.93(+1.55%) |
May 20, 2015 | 59.58 | 60.71 | 59.31 | 59.78 | 13,971,242 | +0.20(+0.33%) |
May 19, 2015 | 59.64 | 60.00 | 59.18 | 59.58 | 11,380,683 | -0.34(-0.56%) |
May 18, 2015 | 59.86 | 60.05 | 59.38 | 59.92 | 6,218,081 | +0.27(+0.45%) |
May 15, 2015 | 58.98 | 59.66 | 58.67 | 59.65 | 9,019,581 | +0.96(+1.64%) |
May 14, 2015 | 58.76 | 59.32 | 58.08 | 58.69 | 13,027,941 | -1.94(-3.20%) |
May 13, 2015 | 61.19 | 61.47 | 60.56 | 60.62 | 6,426,033 | -0.76(-1.24%) |
May 12, 2015 | 60.93 | 61.77 | 60.87 | 61.38 | 3,634,647 | +0.15(+0.25%) |
May 11, 2015 | 61.38 | 61.81 | 61.17 | 61.23 | 3,658,394 | -0.10(-0.16%) |
May 08, 2015 | 61.38 | 61.78 | 61.21 | 61.33 | 5,293,841 | +0.48(+0.79%) |
May 07, 2015 | 60.27 | 60.99 | 60.13 | 60.85 | 5,219,510 | +0.75(+1.25%) |
May 06, 2015 | 60.33 | 60.33 | 59.63 | 60.10 | 5,144,659 | +0.11(+0.19%) |
May 05, 2015 | 60.78 | 60.91 | 59.95 | 59.99 | 4,176,341 | -0.92(-1.51%) |
May 04, 2015 | 60.57 | 61.36 | 60.50 | 60.90 | 3,878,920 | +0.40(+0.67%) |