Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.54 | 62.54 | 61.67 | 61.89 | 967,133 | -0.46(-0.73%) |
Jul 30, 2015 | 61.67 | 62.45 | 61.16 | 62.35 | 1,295,080 | +0.87(+1.42%) |
Jul 29, 2015 | 62.22 | 63.26 | 61.46 | 61.48 | 1,378,355 | +1.00(+1.66%) |
Jul 28, 2015 | 60.63 | 60.63 | 59.68 | 60.47 | 911,953 | +0.22(+0.36%) |
Jul 27, 2015 | 60.28 | 60.33 | 59.87 | 60.26 | 578,096 | -0.36(-0.59%) |
Jul 24, 2015 | 60.47 | 61.31 | 60.36 | 60.61 | 525,026 | +0.30(+0.50%) |
Jul 23, 2015 | 60.86 | 60.92 | 60.14 | 60.31 | 491,776 | -0.37(-0.62%) |
Jul 22, 2015 | 60.45 | 60.94 | 60.33 | 60.69 | 556,729 | +0.37(+0.62%) |
Jul 21, 2015 | 60.21 | 60.81 | 60.10 | 60.31 | 640,819 | +0.26(+0.43%) |
Jul 20, 2015 | 60.38 | 60.55 | 59.97 | 60.06 | 703,268 | -0.27(-0.45%) |
Jul 17, 2015 | 60.83 | 60.86 | 60.03 | 60.33 | 681,043 | -0.68(-1.12%) |
Jul 16, 2015 | 60.79 | 61.14 | 60.66 | 61.01 | 533,410 | +0.36(+0.59%) |
Jul 15, 2015 | 59.83 | 60.80 | 59.43 | 60.65 | 833,075 | +0.97(+1.63%) |
Jul 14, 2015 | 59.07 | 59.73 | 58.80 | 59.68 | 693,633 | +0.56(+0.94%) |
Jul 13, 2015 | 58.56 | 59.55 | 58.37 | 59.13 | 994,661 | +0.89(+1.52%) |
Jul 10, 2015 | 57.92 | 58.40 | 57.52 | 58.24 | 642,994 | +1.00(+1.74%) |
Jul 09, 2015 | 57.14 | 57.44 | 57.00 | 57.24 | 528,209 | +0.71(+1.26%) |
Jul 08, 2015 | 57.21 | 57.21 | 56.50 | 56.53 | 1,125,583 | -1.16(-2.01%) |
Jul 07, 2015 | 56.85 | 57.78 | 56.30 | 57.69 | 1,011,505 | +0.95(+1.68%) |
Jul 06, 2015 | 56.37 | 56.97 | 56.27 | 56.74 | 713,484 | -0.18(-0.32%) |
Jul 02, 2015 | 57.14 | 56.92 | 56.92 | 56.92 | 662,947 | +0.05(+0.09%) |
Jul 01, 2015 | 56.32 | 57.00 | 56.32 | 56.87 | 926,588 | +1.29(+2.31%) |
Jun 30, 2015 | 55.98 | 55.98 | 55.25 | 55.59 | 808,522 | +0.32(+0.59%) |
Jun 29, 2015 | 56.20 | 56.47 | 55.19 | 55.26 | 640,214 | -1.46(-2.57%) |
Jun 26, 2015 | 56.66 | 56.90 | 56.28 | 56.72 | 1,037,195 | +0.28(+0.50%) |
Jun 25, 2015 | 56.75 | 56.93 | 56.61 | 56.44 | 1,009,691 | -0.31(-0.54%) |
Jun 24, 2015 | 57.05 | 57.12 | 56.71 | 56.75 | 700,401 | -0.39(-0.68%) |
Jun 23, 2015 | 57.03 | 57.44 | 56.61 | 57.14 | 630,719 | +0.32(+0.55%) |
Jun 22, 2015 | 57.10 | 57.36 | 56.57 | 56.82 | 926,778 | -0.06(-0.10%) |
Jun 19, 2015 | 56.80 | 57.57 | 56.65 | 56.88 | 1,519,347 | -0.04(-0.07%) |
Jun 18, 2015 | 56.24 | 57.17 | 56.13 | 56.92 | 792,471 | +0.86(+1.54%) |
Jun 17, 2015 | 56.32 | 56.46 | 55.88 | 56.06 | 658,095 | -0.12(-0.21%) |
Jun 16, 2015 | 55.16 | 56.47 | 55.05 | 56.17 | 735,914 | +0.92(+1.67%) |
Jun 15, 2015 | 54.95 | 55.40 | 54.71 | 55.25 | 752,211 | -0.18(-0.33%) |
Jun 12, 2015 | 55.48 | 55.66 | 55.17 | 55.44 | 717,665 | -0.18(-0.33%) |
Jun 11, 2015 | 56.09 | 56.26 | 55.52 | 55.62 | 1,101,713 | -0.42(-0.75%) |
Jun 10, 2015 | 54.83 | 56.13 | 54.73 | 56.04 | 823,345 | +1.44(+2.63%) |
Jun 09, 2015 | 54.23 | 54.98 | 54.11 | 54.61 | 1,099,189 | +0.22(+0.41%) |
Jun 08, 2015 | 54.62 | 54.87 | 54.34 | 54.38 | 429,969 | -0.31(-0.56%) |
Jun 05, 2015 | 54.70 | 54.86 | 54.41 | 54.69 | 485,758 | +0.30(+0.55%) |
Jun 04, 2015 | 55.05 | 55.15 | 54.35 | 54.39 | 478,770 | -0.70(-1.26%) |
Jun 03, 2015 | 54.70 | 55.11 | 54.38 | 55.09 | 750,159 | +0.55(+1.00%) |
Jun 02, 2015 | 54.44 | 54.84 | 54.24 | 54.54 | 438,155 | +0.10(+0.18%) |
Jun 01, 2015 | 54.77 | 55.01 | 54.40 | 54.44 | 604,253 | -0.19(-0.35%) |
May 29, 2015 | 54.66 | 54.91 | 54.46 | 54.63 | 1,304,540 | -0.01(-0.02%) |
May 28, 2015 | 54.50 | 54.66 | 54.30 | 54.64 | 807,642 | -0.02(-0.03%) |
May 27, 2015 | 54.55 | 54.89 | 54.52 | 54.66 | 510,008 | +0.17(+0.30%) |
May 26, 2015 | 54.84 | 54.99 | 54.44 | 54.49 | 624,873 | -0.51(-0.94%) |
May 22, 2015 | 55.02 | 55.00 | 55.00 | 55.00 | 483,107 | -0.13(-0.24%) |
May 21, 2015 | 54.86 | 55.22 | 54.86 | 55.14 | 676,156 | +0.22(+0.39%) |
May 20, 2015 | 54.79 | 55.22 | 54.51 | 54.92 | 795,135 | +0.08(+0.15%) |
May 19, 2015 | 54.62 | 54.90 | 54.57 | 54.84 | 818,114 | +0.21(+0.39%) |
May 18, 2015 | 53.79 | 54.85 | 53.77 | 54.62 | 876,250 | +0.73(+1.36%) |
May 15, 2015 | 53.99 | 54.29 | 53.81 | 53.89 | 1,334,778 | +0.27(+0.51%) |
May 14, 2015 | 53.09 | 53.72 | 52.82 | 53.62 | 920,116 | +0.71(+1.34%) |
May 13, 2015 | 53.01 | 53.28 | 52.83 | 52.91 | 890,619 | -0.21(-0.40%) |
May 12, 2015 | 53.48 | 53.67 | 53.11 | 53.12 | 874,118 | -0.47(-0.88%) |
May 11, 2015 | 53.27 | 53.91 | 53.20 | 53.59 | 1,118,650 | +0.19(+0.36%) |
May 08, 2015 | 53.68 | 53.84 | 53.24 | 53.40 | 1,066,406 | +0.00(+0.00%) |
May 07, 2015 | 53.24 | 54.05 | 52.93 | 53.40 | 1,359,680 | +0.10(+0.19%) |
May 06, 2015 | 51.20 | 53.32 | 51.19 | 53.30 | 1,847,564 | +1.35(+2.61%) |
May 05, 2015 | 51.46 | 51.98 | 51.39 | 51.95 | 950,332 | +0.36(+0.69%) |
May 04, 2015 | 51.25 | 51.64 | 51.16 | 51.59 | 739,835 | +0.45(+0.89%) |