Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 54.67 | 54.88 | 53.73 | 53.82 | 478,517 | -0.65(-1.19%) |
Jul 30, 2015 | 54.78 | 55.26 | 54.12 | 54.47 | 352,583 | -0.61(-1.11%) |
Jul 29, 2015 | 55.87 | 56.63 | 54.82 | 55.09 | 858,814 | -1.22(-2.16%) |
Jul 28, 2015 | 55.55 | 56.67 | 54.59 | 56.31 | 363,952 | +1.10(+1.99%) |
Jul 27, 2015 | 55.27 | 55.70 | 54.90 | 55.21 | 294,247 | -0.53(-0.95%) |
Jul 24, 2015 | 56.81 | 56.99 | 55.72 | 55.74 | 432,750 | -1.15(-2.03%) |
Jul 23, 2015 | 58.54 | 58.78 | 56.82 | 56.89 | 370,488 | -1.65(-2.81%) |
Jul 22, 2015 | 57.98 | 58.72 | 57.71 | 58.54 | 285,165 | +0.54(+0.93%) |
Jul 21, 2015 | 58.96 | 59.13 | 57.56 | 58.00 | 269,154 | -1.09(-1.84%) |
Jul 20, 2015 | 59.49 | 59.72 | 58.69 | 59.09 | 265,732 | -0.41(-0.69%) |
Jul 17, 2015 | 60.53 | 60.53 | 59.48 | 59.49 | 224,701 | -1.05(-1.73%) |
Jul 16, 2015 | 60.01 | 61.24 | 59.45 | 60.54 | 265,922 | +0.79(+1.32%) |
Jul 15, 2015 | 60.07 | 60.30 | 59.48 | 59.75 | 198,330 | -0.11(-0.19%) |
Jul 14, 2015 | 60.39 | 60.41 | 59.50 | 59.87 | 320,514 | -0.32(-0.53%) |
Jul 13, 2015 | 60.13 | 60.82 | 59.36 | 60.18 | 491,093 | +0.12(+0.20%) |
Jul 10, 2015 | 60.34 | 60.34 | 59.29 | 60.06 | 222,838 | +0.35(+0.59%) |
Jul 09, 2015 | 60.70 | 60.82 | 59.70 | 59.71 | 323,704 | -0.42(-0.70%) |
Jul 08, 2015 | 61.07 | 62.11 | 59.62 | 60.13 | 452,486 | -1.51(-2.44%) |
Jul 07, 2015 | 61.53 | 62.54 | 60.85 | 61.63 | 442,519 | +0.38(+0.62%) |
Jul 06, 2015 | 60.72 | 61.75 | 60.13 | 61.25 | 219,145 | +0.26(+0.43%) |
Jul 02, 2015 | 62.11 | 60.99 | 60.99 | 60.99 | 287,435 | -1.02(-1.65%) |
Jul 01, 2015 | 61.41 | 62.51 | 61.41 | 62.01 | 313,595 | +1.21(+1.99%) |
Jun 30, 2015 | 60.49 | 61.10 | 60.28 | 60.81 | 271,487 | +0.53(+0.88%) |
Jun 29, 2015 | 62.98 | 62.98 | 59.80 | 60.28 | 408,570 | -3.01(-4.76%) |
Jun 26, 2015 | 62.13 | 63.39 | 61.72 | 63.29 | 644,035 | +1.49(+2.41%) |
Jun 25, 2015 | 61.58 | 62.21 | 61.13 | 61.80 | 214,011 | +0.27(+0.45%) |
Jun 24, 2015 | 61.21 | 62.36 | 61.21 | 61.52 | 442,342 | +0.06(+0.09%) |
Jun 23, 2015 | 60.62 | 61.59 | 60.62 | 61.47 | 287,630 | +0.75(+1.24%) |
Jun 22, 2015 | 60.78 | 61.57 | 60.62 | 60.71 | 288,534 | +0.28(+0.46%) |
Jun 19, 2015 | 60.64 | 60.99 | 60.43 | 60.43 | 372,159 | -0.14(-0.23%) |
Jun 18, 2015 | 59.82 | 61.04 | 59.82 | 60.57 | 218,921 | +0.82(+1.37%) |
Jun 17, 2015 | 60.03 | 60.15 | 59.32 | 59.75 | 258,945 | -0.25(-0.42%) |
Jun 16, 2015 | 60.69 | 60.82 | 59.91 | 60.01 | 324,375 | -0.51(-0.84%) |
Jun 15, 2015 | 60.78 | 60.78 | 59.37 | 60.52 | 338,061 | -0.44(-0.72%) |
Jun 12, 2015 | 60.46 | 61.35 | 60.39 | 60.95 | 153,758 | +0.41(+0.67%) |
Jun 11, 2015 | 61.05 | 61.49 | 60.41 | 60.54 | 244,284 | -0.09(-0.15%) |
Jun 10, 2015 | 60.16 | 61.17 | 60.16 | 60.63 | 376,630 | +0.57(+0.95%) |
Jun 09, 2015 | 60.82 | 61.02 | 59.67 | 60.06 | 334,776 | -0.59(-0.98%) |
Jun 08, 2015 | 61.51 | 61.63 | 60.62 | 60.66 | 191,772 | -0.67(-1.09%) |
Jun 05, 2015 | 61.97 | 62.07 | 60.89 | 61.32 | 262,412 | -0.43(-0.69%) |
Jun 04, 2015 | 62.19 | 62.80 | 61.29 | 61.75 | 351,533 | -0.54(-0.87%) |
Jun 03, 2015 | 61.68 | 62.81 | 61.31 | 62.29 | 345,670 | +0.89(+1.46%) |
Jun 02, 2015 | 60.93 | 62.30 | 60.58 | 61.40 | 266,711 | +0.26(+0.42%) |
Jun 01, 2015 | 61.10 | 61.81 | 60.41 | 61.14 | 372,149 | +0.48(+0.80%) |
May 29, 2015 | 61.26 | 61.59 | 60.35 | 60.66 | 395,555 | -0.67(-1.09%) |
May 28, 2015 | 60.79 | 61.62 | 60.72 | 61.32 | 355,287 | +0.18(+0.29%) |
May 27, 2015 | 61.52 | 61.54 | 60.60 | 61.15 | 378,313 | -0.03(-0.05%) |
May 26, 2015 | 61.91 | 62.03 | 60.63 | 61.18 | 358,675 | -1.65(-2.63%) |
May 22, 2015 | 62.90 | 62.83 | 62.83 | 62.83 | 210,358 | -0.30(-0.47%) |
May 21, 2015 | 63.42 | 63.47 | 62.62 | 63.12 | 287,743 | -0.20(-0.32%) |
May 20, 2015 | 63.26 | 64.23 | 62.53 | 63.33 | 398,773 | +0.53(+0.84%) |
May 19, 2015 | 62.68 | 63.31 | 61.99 | 62.80 | 351,982 | +0.12(+0.19%) |
May 18, 2015 | 62.67 | 62.93 | 62.14 | 62.68 | 379,353 | +0.13(+0.21%) |
May 15, 2015 | 62.52 | 62.78 | 61.69 | 62.55 | 488,715 | +0.30(+0.48%) |
May 14, 2015 | 63.50 | 64.40 | 60.82 | 62.25 | 653,781 | -0.67(-1.06%) |
May 13, 2015 | 63.89 | 63.89 | 62.61 | 62.92 | 536,524 | -0.58(-0.92%) |
May 12, 2015 | 63.09 | 64.10 | 62.21 | 63.50 | 512,513 | -0.03(-0.04%) |
May 11, 2015 | 64.13 | 64.76 | 63.11 | 63.53 | 493,074 | -0.47(-0.74%) |
May 08, 2015 | 64.18 | 64.83 | 62.79 | 64.00 | 502,474 | +0.33(+0.52%) |
May 07, 2015 | 62.69 | 64.66 | 62.16 | 63.67 | 625,549 | +1.46(+2.34%) |
May 06, 2015 | 61.19 | 63.28 | 60.50 | 62.21 | 1,293,266 | +4.49(+7.78%) |
May 05, 2015 | 57.75 | 57.96 | 57.07 | 57.73 | 274,516 | -0.37(-0.64%) |
May 04, 2015 | 57.92 | 58.53 | 57.63 | 58.10 | 247,070 | +0.47(+0.81%) |