Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 60.34 | 60.38 | 59.70 | 59.96 | 9,517,726 | -0.15(-0.25%) |
Jul 30, 2015 | 60.00 | 60.42 | 59.79 | 60.11 | 5,527,513 | -0.06(-0.10%) |
Jul 29, 2015 | 60.19 | 60.50 | 60.05 | 60.17 | 5,929,747 | +0.11(+0.18%) |
Jul 28, 2015 | 59.59 | 60.30 | 59.34 | 60.06 | 10,314,744 | +0.60(+1.01%) |
Jul 27, 2015 | 59.46 | 59.69 | 59.15 | 59.46 | 7,439,978 | -0.17(-0.28%) |
Jul 24, 2015 | 60.42 | 60.44 | 59.56 | 59.63 | 7,144,103 | -0.77(-1.28%) |
Jul 23, 2015 | 60.87 | 60.99 | 60.33 | 60.40 | 5,104,576 | -0.54(-0.89%) |
Jul 22, 2015 | 60.63 | 61.49 | 60.63 | 60.94 | 8,357,093 | +0.35(+0.58%) |
Jul 21, 2015 | 60.89 | 61.05 | 60.42 | 60.59 | 7,732,149 | -0.30(-0.49%) |
Jul 20, 2015 | 61.10 | 61.18 | 60.86 | 60.89 | 6,105,106 | -0.24(-0.40%) |
Jul 17, 2015 | 61.43 | 61.70 | 61.07 | 61.13 | 6,819,318 | -0.37(-0.60%) |
Jul 16, 2015 | 61.62 | 61.76 | 61.44 | 61.50 | 6,280,081 | +0.15(+0.24%) |
Jul 15, 2015 | 61.30 | 61.56 | 60.97 | 61.35 | 5,481,192 | -0.12(-0.19%) |
Jul 14, 2015 | 61.63 | 61.72 | 61.21 | 61.47 | 6,624,345 | -0.08(-0.12%) |
Jul 13, 2015 | 61.23 | 61.73 | 61.23 | 61.54 | 7,304,222 | +0.63(+1.04%) |
Jul 10, 2015 | 60.88 | 61.27 | 60.88 | 60.91 | 6,697,777 | +0.28(+0.47%) |
Jul 09, 2015 | 61.37 | 61.42 | 60.57 | 60.63 | 10,438,291 | -0.23(-0.38%) |
Jul 08, 2015 | 61.06 | 61.30 | 60.73 | 60.86 | 9,352,741 | -0.61(-0.99%) |
Jul 07, 2015 | 60.53 | 61.53 | 59.98 | 61.47 | 14,910,854 | +1.05(+1.74%) |
Jul 06, 2015 | 59.46 | 60.55 | 59.46 | 60.42 | 12,648,604 | +0.56(+0.93%) |
Jul 02, 2015 | 59.99 | 59.86 | 59.86 | 59.86 | 7,906,377 | -0.02(-0.03%) |
Jul 01, 2015 | 59.64 | 59.94 | 58.61 | 59.88 | 12,933,686 | +0.79(+1.34%) |
Jun 30, 2015 | 59.82 | 59.82 | 58.96 | 59.09 | 13,328,225 | -0.41(-0.69%) |
Jun 29, 2015 | 59.81 | 59.98 | 59.49 | 59.49 | 9,827,970 | -0.58(-0.97%) |
Jun 26, 2015 | 59.94 | 60.36 | 59.87 | 60.08 | 8,280,588 | +0.22(+0.36%) |
Jun 25, 2015 | 60.35 | 60.50 | 59.84 | 59.86 | 6,346,323 | -0.43(-0.72%) |
Jun 24, 2015 | 60.44 | 60.52 | 60.09 | 60.29 | 8,809,428 | -0.16(-0.26%) |
Jun 23, 2015 | 60.72 | 60.76 | 60.26 | 60.45 | 9,452,797 | -0.18(-0.30%) |
Jun 22, 2015 | 60.79 | 60.97 | 60.56 | 60.63 | 7,790,095 | +0.04(+0.07%) |
Jun 19, 2015 | 60.64 | 60.99 | 60.56 | 60.59 | 17,467,580 | -0.20(-0.33%) |
Jun 18, 2015 | 60.59 | 61.21 | 60.59 | 60.79 | 10,055,576 | +0.21(+0.34%) |
Jun 17, 2015 | 60.50 | 60.73 | 60.26 | 60.58 | 6,847,274 | +0.32(+0.53%) |
Jun 16, 2015 | 60.16 | 60.46 | 59.74 | 60.27 | 7,461,515 | +0.35(+0.58%) |
Jun 15, 2015 | 60.14 | 60.22 | 59.73 | 59.92 | 9,083,525 | -0.42(-0.69%) |
Jun 12, 2015 | 60.59 | 60.73 | 60.31 | 60.34 | 8,699,271 | -0.42(-0.70%) |
Jun 11, 2015 | 61.00 | 61.37 | 60.68 | 60.76 | 8,906,641 | +0.01(+0.01%) |
Jun 10, 2015 | 60.57 | 61.08 | 60.26 | 60.75 | 13,464,163 | +0.38(+0.63%) |
Jun 09, 2015 | 60.56 | 60.58 | 60.28 | 60.37 | 10,002,686 | -0.12(-0.19%) |
Jun 08, 2015 | 61.17 | 61.22 | 60.48 | 60.48 | 11,515,643 | -0.37(-0.62%) |
Jun 05, 2015 | 61.78 | 61.87 | 60.79 | 60.86 | 12,767,039 | -0.91(-1.47%) |
Jun 04, 2015 | 62.03 | 62.46 | 61.60 | 61.77 | 10,783,046 | -0.62(-0.99%) |
Jun 03, 2015 | 62.23 | 62.64 | 62.04 | 62.38 | 7,313,588 | +0.30(+0.48%) |
Jun 02, 2015 | 62.09 | 62.48 | 61.99 | 62.08 | 6,959,552 | -0.17(-0.27%) |
Jun 01, 2015 | 62.22 | 62.54 | 61.98 | 62.25 | 6,777,745 | +0.38(+0.62%) |
May 29, 2015 | 62.33 | 62.38 | 61.77 | 61.87 | 7,653,040 | -0.47(-0.76%) |
May 28, 2015 | 62.53 | 62.61 | 62.18 | 62.34 | 6,032,062 | -0.29(-0.47%) |
May 27, 2015 | 62.48 | 62.90 | 62.48 | 62.63 | 8,387,605 | +0.24(+0.39%) |
May 26, 2015 | 63.12 | 63.17 | 62.32 | 62.39 | 12,690,765 | -0.80(-1.27%) |
May 22, 2015 | 63.48 | 63.19 | 63.19 | 63.19 | 8,181,163 | -0.21(-0.33%) |
May 21, 2015 | 63.14 | 63.66 | 62.94 | 63.40 | 8,110,344 | +0.18(+0.28%) |
May 20, 2015 | 63.71 | 63.73 | 63.17 | 63.23 | 12,653,818 | -0.44(-0.69%) |
May 19, 2015 | 65.12 | 65.27 | 63.50 | 63.67 | 26,958,238 | -2.91(-4.37%) |
May 18, 2015 | 66.12 | 66.59 | 65.94 | 66.57 | 9,961,674 | +0.57(+0.86%) |
May 15, 2015 | 65.57 | 66.02 | 65.45 | 66.01 | 7,943,679 | +0.43(+0.66%) |
May 14, 2015 | 65.28 | 65.62 | 64.99 | 65.57 | 7,407,159 | +0.47(+0.72%) |
May 13, 2015 | 65.96 | 66.17 | 64.96 | 65.11 | 10,109,310 | -0.67(-1.01%) |
May 12, 2015 | 64.99 | 66.21 | 64.87 | 65.77 | 10,142,654 | +0.72(+1.10%) |
May 11, 2015 | 65.24 | 65.48 | 65.00 | 65.06 | 4,495,356 | -0.36(-0.55%) |
May 08, 2015 | 65.47 | 66.02 | 65.31 | 65.42 | 6,419,357 | +0.42(+0.64%) |
May 07, 2015 | 64.75 | 65.26 | 64.39 | 65.00 | 6,648,517 | +0.32(+0.49%) |
May 06, 2015 | 64.91 | 65.07 | 64.28 | 64.68 | 6,578,610 | +0.01(+0.01%) |
May 05, 2015 | 65.40 | 65.40 | 64.62 | 64.67 | 7,073,578 | -0.87(-1.33%) |
May 04, 2015 | 65.38 | 65.85 | 64.95 | 65.54 | 8,036,588 | +0.48(+0.74%) |