Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.02 | 62.69 | 61.89 | 62.01 | 251,103 | +0.11(+0.18%) |
Jul 30, 2015 | 61.77 | 62.41 | 61.13 | 61.91 | 189,308 | -0.15(-0.23%) |
Jul 29, 2015 | 61.32 | 62.31 | 61.13 | 62.05 | 265,372 | +0.63(+1.02%) |
Jul 28, 2015 | 60.88 | 61.51 | 59.93 | 61.42 | 284,424 | +0.78(+1.29%) |
Jul 27, 2015 | 60.81 | 60.99 | 60.31 | 60.64 | 217,151 | -0.70(-1.14%) |
Jul 24, 2015 | 61.55 | 62.11 | 60.97 | 61.34 | 345,979 | -0.55(-0.90%) |
Jul 23, 2015 | 62.55 | 62.78 | 61.68 | 61.90 | 250,541 | -0.36(-0.58%) |
Jul 22, 2015 | 61.32 | 62.30 | 61.32 | 62.26 | 178,980 | +0.52(+0.84%) |
Jul 21, 2015 | 62.47 | 62.58 | 61.47 | 61.74 | 311,484 | -0.68(-1.09%) |
Jul 20, 2015 | 62.09 | 62.45 | 61.57 | 62.42 | 416,682 | +0.76(+1.24%) |
Jul 17, 2015 | 61.41 | 61.81 | 61.41 | 61.66 | 359,672 | +0.09(+0.15%) |
Jul 16, 2015 | 61.01 | 61.67 | 60.87 | 61.57 | 291,998 | +0.67(+1.10%) |
Jul 15, 2015 | 60.21 | 61.02 | 59.94 | 60.90 | 324,465 | +0.59(+0.98%) |
Jul 14, 2015 | 59.92 | 60.37 | 59.45 | 60.31 | 322,831 | +0.37(+0.62%) |
Jul 13, 2015 | 59.85 | 60.29 | 59.65 | 59.93 | 214,376 | +0.42(+0.70%) |
Jul 10, 2015 | 59.31 | 59.65 | 58.77 | 59.51 | 280,464 | +0.93(+1.58%) |
Jul 09, 2015 | 59.14 | 59.53 | 58.44 | 58.59 | 189,244 | +0.23(+0.39%) |
Jul 08, 2015 | 58.52 | 58.88 | 57.98 | 58.36 | 400,355 | -0.96(-1.62%) |
Jul 07, 2015 | 60.20 | 60.39 | 58.73 | 59.32 | 363,254 | -0.87(-1.45%) |
Jul 06, 2015 | 59.08 | 60.39 | 58.71 | 60.20 | 316,412 | +0.41(+0.68%) |
Jul 02, 2015 | 60.38 | 59.79 | 59.79 | 59.79 | 230,319 | -0.35(-0.57%) |
Jul 01, 2015 | 60.11 | 60.45 | 59.79 | 60.13 | 369,523 | +0.37(+0.62%) |
Jun 30, 2015 | 60.23 | 60.42 | 59.48 | 59.76 | 373,423 | -0.05(-0.09%) |
Jun 29, 2015 | 60.53 | 61.21 | 59.63 | 59.81 | 489,121 | -1.37(-2.24%) |
Jun 26, 2015 | 61.25 | 61.93 | 60.78 | 61.19 | 989,294 | +0.26(+0.43%) |
Jun 25, 2015 | 59.59 | 61.04 | 59.40 | 60.92 | 518,648 | +1.71(+2.89%) |
Jun 24, 2015 | 59.84 | 59.84 | 59.11 | 59.21 | 348,086 | -0.74(-1.23%) |
Jun 23, 2015 | 59.79 | 59.99 | 59.37 | 59.95 | 293,338 | +0.33(+0.55%) |
Jun 22, 2015 | 59.78 | 59.89 | 59.31 | 59.62 | 380,230 | +0.31(+0.52%) |
Jun 19, 2015 | 59.93 | 59.93 | 59.31 | 59.31 | 535,990 | -0.46(-0.78%) |
Jun 18, 2015 | 58.62 | 59.90 | 58.51 | 59.78 | 462,206 | +1.26(+2.16%) |
Jun 17, 2015 | 58.33 | 58.74 | 57.81 | 58.51 | 484,653 | +0.54(+0.93%) |
Jun 16, 2015 | 56.94 | 58.05 | 56.67 | 57.98 | 479,841 | +1.10(+1.93%) |
Jun 15, 2015 | 57.28 | 57.28 | 56.28 | 56.88 | 538,339 | -1.24(-2.13%) |
Jun 12, 2015 | 58.19 | 58.78 | 57.90 | 58.11 | 271,647 | -0.64(-1.08%) |
Jun 11, 2015 | 58.41 | 58.98 | 58.29 | 58.75 | 317,730 | +0.41(+0.70%) |
Jun 10, 2015 | 58.12 | 58.93 | 58.12 | 58.34 | 504,512 | +0.35(+0.61%) |
Jun 09, 2015 | 58.55 | 58.92 | 57.91 | 57.99 | 859,898 | -0.65(-1.12%) |
Jun 08, 2015 | 58.71 | 59.07 | 58.31 | 58.64 | 390,792 | -0.25(-0.42%) |
Jun 05, 2015 | 58.48 | 58.91 | 57.94 | 58.89 | 288,742 | +0.41(+0.70%) |
Jun 04, 2015 | 58.96 | 59.11 | 58.21 | 58.48 | 253,965 | -0.62(-1.05%) |
Jun 03, 2015 | 58.93 | 59.40 | 58.73 | 59.10 | 484,663 | +0.43(+0.73%) |
Jun 02, 2015 | 58.99 | 59.31 | 58.41 | 58.67 | 389,127 | -0.69(-1.16%) |
Jun 01, 2015 | 59.89 | 60.06 | 58.78 | 59.36 | 356,375 | -0.07(-0.12%) |
May 29, 2015 | 59.50 | 59.92 | 58.81 | 59.43 | 274,505 | -0.27(-0.46%) |
May 28, 2015 | 59.95 | 60.13 | 59.21 | 59.71 | 272,922 | -0.15(-0.26%) |
May 27, 2015 | 58.84 | 59.92 | 58.14 | 59.86 | 421,534 | +1.49(+2.55%) |
May 26, 2015 | 59.04 | 59.04 | 58.08 | 58.37 | 402,255 | -0.67(-1.14%) |
May 22, 2015 | 59.51 | 59.04 | 59.04 | 59.04 | 260,236 | -0.52(-0.87%) |
May 21, 2015 | 59.68 | 59.91 | 59.24 | 59.56 | 303,559 | -0.33(-0.55%) |
May 20, 2015 | 60.31 | 60.40 | 59.63 | 59.89 | 265,152 | -0.25(-0.42%) |
May 19, 2015 | 59.81 | 60.26 | 59.22 | 60.14 | 410,185 | +0.53(+0.88%) |
May 18, 2015 | 58.64 | 59.84 | 58.64 | 59.61 | 303,032 | +0.76(+1.30%) |
May 15, 2015 | 58.81 | 59.09 | 58.29 | 58.85 | 271,388 | +0.16(+0.28%) |
May 14, 2015 | 57.78 | 58.81 | 57.51 | 58.69 | 404,635 | +1.24(+2.15%) |
May 13, 2015 | 57.13 | 57.84 | 56.77 | 57.45 | 404,343 | +0.42(+0.74%) |
May 12, 2015 | 57.75 | 57.75 | 56.44 | 57.03 | 473,472 | -0.47(-0.82%) |
May 11, 2015 | 57.68 | 58.12 | 57.18 | 57.50 | 555,164 | -0.10(-0.17%) |
May 08, 2015 | 60.15 | 60.35 | 57.32 | 57.60 | 944,692 | -1.95(-3.28%) |
May 07, 2015 | 57.56 | 61.32 | 57.46 | 59.55 | 1,625,477 | +2.33(+4.06%) |
May 06, 2015 | 58.17 | 58.36 | 56.96 | 57.23 | 640,855 | -0.90(-1.55%) |
May 05, 2015 | 58.74 | 59.03 | 57.76 | 58.13 | 346,901 | -0.73(-1.23%) |
May 04, 2015 | 58.83 | 59.24 | 58.61 | 58.85 | 315,026 | +0.08(+0.14%) |