Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 60.71 | 60.76 | 60.47 | 60.63 | 155,851 | +0.15(+0.24%) |
Jul 30, 2015 | 60.32 | 60.55 | 60.16 | 60.49 | 136,261 | +0.29(+0.48%) |
Jul 29, 2015 | 60.16 | 60.39 | 60.12 | 60.19 | 292,259 | -0.40(-0.65%) |
Jul 28, 2015 | 60.28 | 60.59 | 60.24 | 60.59 | 87,252 | -0.05(-0.08%) |
Jul 27, 2015 | 60.81 | 60.81 | 60.41 | 60.64 | 71,032 | -0.02(-0.03%) |
Jul 24, 2015 | 60.51 | 60.66 | 60.23 | 60.66 | 150,247 | +0.26(+0.43%) |
Jul 23, 2015 | 60.03 | 60.40 | 59.82 | 60.40 | 226,183 | +0.46(+0.76%) |
Jul 22, 2015 | 59.86 | 60.15 | 59.76 | 59.94 | 93,805 | +0.23(+0.38%) |
Jul 21, 2015 | 59.49 | 59.79 | 59.49 | 59.71 | 52,963 | +0.12(+0.21%) |
Jul 20, 2015 | 59.42 | 59.83 | 59.42 | 59.59 | 347,675 | -0.15(-0.26%) |
Jul 17, 2015 | 59.48 | 59.80 | 59.48 | 59.74 | 275,207 | +0.31(+0.53%) |
Jul 16, 2015 | 59.17 | 59.51 | 59.16 | 59.43 | 331,348 | +0.19(+0.32%) |
Jul 15, 2015 | 58.78 | 59.26 | 58.78 | 59.24 | 204,541 | +0.44(+0.74%) |
Jul 14, 2015 | 58.71 | 58.84 | 58.67 | 58.81 | 344,981 | +0.00(+0.00%) |
Jul 13, 2015 | 58.65 | 59.06 | 58.65 | 58.81 | 115,105 | -0.07(-0.12%) |
Jul 10, 2015 | 59.05 | 59.14 | 58.78 | 58.87 | 763,201 | -0.79(-1.33%) |
Jul 09, 2015 | 60.09 | 60.09 | 59.53 | 59.67 | 115,838 | -0.78(-1.29%) |
Jul 08, 2015 | 60.29 | 60.56 | 60.20 | 60.44 | 189,802 | +0.38(+0.64%) |
Jul 07, 2015 | 60.24 | 60.49 | 59.99 | 60.06 | 379,622 | +0.19(+0.32%) |
Jul 06, 2015 | 59.55 | 60.02 | 59.29 | 59.87 | 1,896,577 | +0.74(+1.26%) |
Jul 02, 2015 | 59.01 | 59.12 | 59.12 | 59.12 | 635,482 | +0.29(+0.50%) |
Jul 01, 2015 | 58.78 | 58.92 | 58.65 | 58.83 | 341,849 | -0.16(-0.28%) |
Jun 30, 2015 | 59.02 | 59.46 | 58.96 | 59.00 | 151,311 | -0.32(-0.54%) |
Jun 29, 2015 | 58.96 | 59.40 | 58.71 | 59.31 | 128,574 | +0.73(+1.24%) |
Jun 26, 2015 | 58.79 | 58.83 | 58.51 | 58.59 | 82,092 | -0.44(-0.74%) |
Jun 25, 2015 | 59.05 | 59.23 | 58.93 | 59.02 | 70,465 | -0.18(-0.30%) |
Jun 24, 2015 | 59.05 | 59.23 | 58.92 | 59.20 | 330,928 | +0.31(+0.53%) |
Jun 23, 2015 | 58.79 | 59.22 | 58.78 | 58.89 | 80,166 | -0.40(-0.68%) |
Jun 22, 2015 | 59.63 | 59.76 | 59.20 | 59.29 | 114,678 | -0.75(-1.26%) |
Jun 19, 2015 | 59.72 | 60.05 | 59.72 | 60.05 | 202,667 | +0.46(+0.78%) |
Jun 18, 2015 | 59.34 | 59.58 | 59.15 | 59.58 | 455,389 | -0.06(-0.10%) |
Jun 17, 2015 | 59.65 | 59.79 | 59.37 | 59.65 | 349,915 | -0.10(-0.16%) |
Jun 16, 2015 | 59.63 | 59.75 | 59.49 | 59.74 | 289,504 | +0.18(+0.30%) |
Jun 15, 2015 | 59.79 | 59.79 | 59.43 | 59.56 | 160,139 | -0.06(-0.10%) |
Jun 12, 2015 | 59.67 | 60.12 | 59.58 | 59.63 | 456,773 | -0.19(-0.32%) |
Jun 11, 2015 | 59.27 | 59.82 | 59.18 | 59.82 | 466,355 | +0.97(+1.65%) |
Jun 10, 2015 | 58.92 | 59.09 | 58.77 | 58.85 | 807,731 | -0.28(-0.47%) |
Jun 09, 2015 | 59.38 | 59.38 | 58.95 | 59.13 | 1,010,905 | -0.47(-0.79%) |
Jun 08, 2015 | 59.74 | 59.79 | 59.52 | 59.60 | 143,574 | -0.02(-0.03%) |
Jun 05, 2015 | 59.79 | 60.00 | 59.54 | 59.62 | 856,814 | -0.57(-0.95%) |
Jun 04, 2015 | 59.94 | 60.22 | 59.82 | 60.19 | 259,221 | +0.59(+0.99%) |
Jun 03, 2015 | 60.00 | 60.00 | 59.34 | 59.61 | 245,286 | -0.56(-0.93%) |
Jun 02, 2015 | 60.57 | 60.57 | 60.05 | 60.17 | 799,545 | -0.57(-0.95%) |
Jun 01, 2015 | 61.25 | 61.29 | 60.62 | 60.74 | 318,741 | -0.51(-0.84%) |
May 29, 2015 | 61.42 | 61.64 | 61.25 | 61.25 | 104,563 | +0.02(+0.03%) |
May 28, 2015 | 61.39 | 61.48 | 61.18 | 61.23 | 315,551 | -0.29(-0.47%) |
May 27, 2015 | 61.40 | 61.55 | 61.17 | 61.52 | 270,678 | +0.14(+0.22%) |
May 26, 2015 | 60.85 | 61.42 | 60.85 | 61.38 | 161,691 | +0.69(+1.14%) |
May 22, 2015 | 60.77 | 60.69 | 60.69 | 60.69 | 72,134 | -0.06(-0.09%) |
May 21, 2015 | 60.54 | 60.82 | 60.45 | 60.75 | 892,755 | +0.48(+0.80%) |
May 20, 2015 | 60.51 | 60.61 | 60.24 | 60.27 | 1,385,663 | -0.23(-0.39%) |
May 19, 2015 | 60.49 | 61.01 | 60.44 | 60.50 | 334,705 | -0.37(-0.60%) |
May 18, 2015 | 61.32 | 61.39 | 60.80 | 60.87 | 313,571 | -0.63(-1.03%) |
May 15, 2015 | 61.13 | 61.60 | 61.00 | 61.50 | 808,289 | +0.85(+1.41%) |
May 14, 2015 | 60.48 | 60.82 | 60.48 | 60.64 | 313,438 | +0.35(+0.58%) |
May 13, 2015 | 61.11 | 61.16 | 60.26 | 60.29 | 261,977 | -0.50(-0.82%) |
May 12, 2015 | 60.47 | 61.00 | 60.31 | 60.79 | 248,904 | +0.06(+0.09%) |
May 11, 2015 | 61.47 | 61.49 | 60.65 | 60.73 | 189,725 | -1.03(-1.67%) |
May 08, 2015 | 62.09 | 62.15 | 61.68 | 61.77 | 691,524 | +0.26(+0.43%) |
May 07, 2015 | 61.34 | 61.64 | 61.27 | 61.51 | 367,729 | +0.42(+0.69%) |
May 06, 2015 | 61.50 | 61.59 | 60.80 | 61.09 | 1,257,679 | -0.64(-1.04%) |
May 05, 2015 | 61.80 | 61.87 | 61.32 | 61.73 | 808,011 | -0.10(-0.17%) |
May 04, 2015 | 62.37 | 62.50 | 61.82 | 61.83 | 397,374 | -0.45(-0.73%) |