Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.80 | 63.99 | 62.63 | 63.55 | 329,419 | +0.81(+1.29%) |
Jul 30, 2015 | 62.33 | 62.96 | 62.01 | 62.74 | 277,362 | +0.10(+0.16%) |
Jul 29, 2015 | 61.21 | 63.12 | 60.95 | 62.64 | 331,469 | +1.45(+2.37%) |
Jul 28, 2015 | 60.91 | 61.45 | 60.24 | 61.19 | 315,021 | +0.20(+0.33%) |
Jul 27, 2015 | 61.96 | 61.96 | 60.84 | 60.99 | 230,108 | -1.12(-1.80%) |
Jul 24, 2015 | 62.73 | 63.11 | 62.08 | 62.11 | 191,118 | -0.85(-1.35%) |
Jul 23, 2015 | 63.00 | 63.31 | 62.56 | 62.96 | 274,087 | +0.06(+0.10%) |
Jul 22, 2015 | 62.13 | 63.08 | 61.97 | 62.90 | 349,291 | +0.77(+1.24%) |
Jul 21, 2015 | 62.90 | 63.20 | 61.94 | 62.13 | 305,806 | -0.70(-1.11%) |
Jul 20, 2015 | 63.40 | 63.51 | 62.66 | 62.83 | 243,297 | -0.48(-0.76%) |
Jul 17, 2015 | 63.68 | 63.70 | 63.13 | 63.31 | 200,991 | -0.18(-0.28%) |
Jul 16, 2015 | 63.51 | 63.88 | 63.23 | 63.49 | 320,901 | +0.43(+0.68%) |
Jul 15, 2015 | 63.98 | 64.00 | 62.90 | 63.06 | 348,714 | -0.84(-1.31%) |
Jul 14, 2015 | 64.50 | 64.82 | 63.88 | 63.90 | 268,592 | -0.56(-0.87%) |
Jul 13, 2015 | 64.12 | 64.50 | 63.74 | 64.46 | 210,859 | +0.79(+1.24%) |
Jul 10, 2015 | 63.22 | 64.00 | 63.13 | 63.67 | 383,315 | +0.80(+1.27%) |
Jul 09, 2015 | 62.15 | 62.97 | 62.14 | 62.87 | 359,016 | +1.07(+1.73%) |
Jul 08, 2015 | 62.02 | 62.23 | 61.29 | 61.80 | 405,788 | -0.47(-0.75%) |
Jul 07, 2015 | 62.32 | 62.46 | 61.60 | 62.27 | 276,965 | -0.12(-0.19%) |
Jul 06, 2015 | 62.43 | 62.95 | 62.13 | 62.39 | 299,414 | -0.31(-0.49%) |
Jul 02, 2015 | 63.53 | 62.70 | 62.70 | 62.70 | 206,100 | -0.67(-1.06%) |
Jul 01, 2015 | 62.86 | 63.59 | 62.44 | 63.37 | 372,912 | +1.06(+1.70%) |
Jun 30, 2015 | 62.38 | 62.87 | 62.17 | 62.31 | 297,186 | +0.22(+0.35%) |
Jun 29, 2015 | 63.16 | 63.30 | 62.00 | 62.09 | 292,950 | -1.47(-2.31%) |
Jun 26, 2015 | 63.43 | 63.82 | 63.02 | 63.56 | 753,335 | +0.07(+0.10%) |
Jun 25, 2015 | 63.57 | 64.24 | 63.21 | 63.49 | 467,994 | -0.03(-0.04%) |
Jun 24, 2015 | 63.00 | 63.65 | 62.82 | 63.52 | 586,976 | +0.46(+0.73%) |
Jun 23, 2015 | 62.65 | 63.20 | 62.64 | 63.06 | 393,698 | +0.22(+0.35%) |
Jun 22, 2015 | 62.89 | 63.41 | 62.56 | 62.84 | 424,969 | +0.18(+0.29%) |
Jun 19, 2015 | 61.15 | 62.84 | 60.87 | 62.66 | 885,247 | +1.62(+2.65%) |
Jun 18, 2015 | 60.75 | 61.19 | 60.38 | 61.04 | 475,219 | +0.57(+0.94%) |
Jun 17, 2015 | 60.49 | 60.67 | 59.98 | 60.47 | 571,527 | +0.50(+0.83%) |
Jun 16, 2015 | 58.76 | 60.10 | 58.73 | 59.97 | 497,715 | +1.05(+1.78%) |
Jun 15, 2015 | 58.50 | 58.95 | 57.82 | 58.92 | 313,560 | -0.03(-0.05%) |
Jun 12, 2015 | 58.93 | 59.27 | 58.60 | 58.95 | 210,085 | +0.05(+0.08%) |
Jun 11, 2015 | 59.32 | 59.53 | 58.69 | 58.90 | 170,695 | -0.38(-0.64%) |
Jun 10, 2015 | 58.58 | 59.56 | 58.26 | 59.28 | 383,168 | +1.03(+1.77%) |
Jun 09, 2015 | 57.83 | 58.57 | 57.58 | 58.25 | 230,584 | +0.15(+0.25%) |
Jun 08, 2015 | 57.66 | 58.30 | 57.48 | 58.10 | 367,392 | +0.27(+0.48%) |
Jun 05, 2015 | 57.67 | 57.97 | 57.03 | 57.83 | 182,069 | +0.27(+0.47%) |
Jun 04, 2015 | 57.72 | 58.50 | 57.46 | 57.56 | 261,839 | -0.60(-1.03%) |
Jun 03, 2015 | 57.78 | 58.58 | 57.40 | 58.16 | 339,317 | +0.66(+1.15%) |
Jun 02, 2015 | 57.12 | 57.85 | 56.70 | 57.50 | 218,484 | +0.25(+0.44%) |
Jun 01, 2015 | 56.98 | 57.70 | 56.45 | 57.25 | 232,992 | +0.49(+0.86%) |
May 29, 2015 | 57.94 | 58.38 | 56.71 | 56.76 | 354,154 | -1.38(-2.37%) |
May 28, 2015 | 57.73 | 58.23 | 57.52 | 58.14 | 297,314 | +0.13(+0.22%) |
May 27, 2015 | 57.48 | 58.22 | 57.02 | 58.01 | 302,177 | +0.52(+0.90%) |
May 26, 2015 | 57.70 | 58.04 | 56.94 | 57.49 | 506,708 | -0.26(-0.45%) |
May 22, 2015 | 56.51 | 57.75 | 57.75 | 57.75 | 374,700 | +0.99(+1.74%) |
May 21, 2015 | 56.96 | 57.23 | 56.45 | 56.76 | 367,397 | -0.32(-0.56%) |
May 20, 2015 | 56.75 | 57.80 | 56.48 | 57.08 | 422,370 | +0.31(+0.55%) |
May 19, 2015 | 57.95 | 58.03 | 56.51 | 56.77 | 513,612 | -1.01(-1.75%) |
May 18, 2015 | 57.25 | 58.03 | 57.12 | 57.78 | 244,934 | +0.33(+0.57%) |
May 15, 2015 | 57.65 | 58.40 | 57.31 | 57.45 | 719,225 | -0.16(-0.28%) |
May 14, 2015 | 56.88 | 57.65 | 56.30 | 57.61 | 454,098 | +1.01(+1.78%) |
May 13, 2015 | 55.61 | 56.64 | 55.61 | 56.60 | 770,890 | +0.67(+1.20%) |
May 12, 2015 | 56.96 | 56.96 | 55.21 | 55.93 | 792,730 | -1.33(-2.32%) |
May 11, 2015 | 56.87 | 58.09 | 56.22 | 57.26 | 447,137 | -0.48(-0.84%) |
May 08, 2015 | 56.83 | 57.82 | 56.33 | 57.74 | 636,530 | +1.39(+2.48%) |
May 07, 2015 | 53.42 | 56.99 | 53.42 | 56.35 | 883,363 | +2.81(+5.25%) |
May 06, 2015 | 53.46 | 53.99 | 52.97 | 53.54 | 379,237 | +0.33(+0.62%) |
May 05, 2015 | 54.00 | 54.48 | 52.92 | 53.21 | 456,963 | -0.73(-1.35%) |
May 04, 2015 | 54.48 | 54.89 | 53.88 | 53.94 | 425,482 | -0.66(-1.21%) |