Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.59 | 63.53 | 62.08 | 62.70 | 628,850 | +0.34(+0.55%) |
Jul 30, 2015 | 62.80 | 62.93 | 62.14 | 62.36 | 663,849 | -0.24(-0.38%) |
Jul 29, 2015 | 61.48 | 62.70 | 60.73 | 62.60 | 1,435,632 | +1.40(+2.29%) |
Jul 28, 2015 | 61.20 | 61.60 | 60.18 | 61.20 | 1,102,348 | +0.22(+0.36%) |
Jul 27, 2015 | 59.59 | 60.98 | 58.86 | 60.98 | 1,459,695 | +0.58(+0.96%) |
Jul 24, 2015 | 63.50 | 64.60 | 60.05 | 60.40 | 3,805,854 | -5.19(-7.91%) |
Jul 23, 2015 | 65.74 | 66.53 | 65.17 | 65.59 | 1,484,213 | +0.36(+0.55%) |
Jul 22, 2015 | 64.83 | 65.53 | 64.73 | 65.23 | 728,264 | +0.07(+0.11%) |
Jul 21, 2015 | 66.45 | 66.45 | 64.74 | 65.16 | 848,862 | -0.88(-1.33%) |
Jul 20, 2015 | 65.08 | 66.45 | 64.95 | 66.04 | 647,043 | +1.11(+1.71%) |
Jul 17, 2015 | 65.46 | 65.62 | 64.72 | 64.93 | 607,838 | -0.44(-0.67%) |
Jul 16, 2015 | 65.05 | 65.58 | 64.71 | 65.37 | 561,879 | +0.74(+1.14%) |
Jul 15, 2015 | 64.50 | 65.04 | 63.97 | 64.63 | 812,232 | +0.32(+0.50%) |
Jul 14, 2015 | 63.53 | 64.51 | 63.53 | 64.31 | 424,477 | +0.70(+1.10%) |
Jul 13, 2015 | 63.26 | 63.82 | 62.68 | 63.61 | 471,395 | +0.67(+1.06%) |
Jul 10, 2015 | 62.84 | 63.15 | 62.26 | 62.94 | 573,297 | +0.74(+1.19%) |
Jul 09, 2015 | 63.36 | 63.37 | 62.01 | 62.20 | 568,129 | -0.54(-0.86%) |
Jul 08, 2015 | 63.24 | 63.71 | 62.10 | 62.74 | 747,802 | -0.76(-1.20%) |
Jul 07, 2015 | 62.79 | 63.66 | 61.78 | 63.50 | 640,867 | +1.00(+1.60%) |
Jul 06, 2015 | 62.72 | 64.18 | 62.29 | 62.50 | 2,088,995 | -0.79(-1.25%) |
Jul 02, 2015 | 63.37 | 63.29 | 63.29 | 63.29 | 1,005,900 | +0.07(+0.11%) |
Jul 01, 2015 | 63.18 | 63.75 | 62.62 | 63.22 | 785,957 | +0.51(+0.81%) |
Jun 30, 2015 | 62.34 | 63.11 | 61.65 | 62.71 | 843,671 | +1.06(+1.72%) |
Jun 29, 2015 | 62.26 | 62.74 | 61.53 | 61.65 | 863,361 | -0.98(-1.56%) |
Jun 26, 2015 | 61.88 | 62.66 | 61.69 | 62.63 | 734,972 | +1.06(+1.72%) |
Jun 25, 2015 | 61.25 | 62.17 | 61.17 | 61.57 | 790,830 | +0.45(+0.74%) |
Jun 24, 2015 | 63.00 | 63.17 | 60.93 | 61.12 | 959,260 | -1.86(-2.95%) |
Jun 23, 2015 | 63.31 | 63.60 | 62.52 | 62.98 | 664,480 | -0.33(-0.52%) |
Jun 22, 2015 | 63.71 | 63.71 | 62.80 | 63.31 | 497,408 | +0.07(+0.11%) |
Jun 19, 2015 | 62.40 | 63.48 | 62.21 | 63.24 | 991,425 | +1.09(+1.75%) |
Jun 18, 2015 | 62.29 | 63.48 | 62.00 | 62.15 | 784,059 | -0.14(-0.22%) |
Jun 17, 2015 | 64.54 | 64.99 | 59.56 | 62.29 | 3,297,182 | -2.00(-3.11%) |
Jun 16, 2015 | 63.04 | 64.31 | 62.75 | 64.29 | 668,642 | +1.07(+1.69%) |
Jun 15, 2015 | 62.66 | 63.40 | 61.76 | 63.22 | 643,627 | +0.20(+0.32%) |
Jun 12, 2015 | 62.83 | 63.37 | 62.39 | 63.02 | 678,697 | +0.06(+0.10%) |
Jun 11, 2015 | 62.59 | 63.05 | 62.20 | 62.96 | 406,645 | +0.44(+0.70%) |
Jun 10, 2015 | 61.92 | 62.65 | 61.04 | 62.52 | 286,864 | +0.94(+1.53%) |
Jun 09, 2015 | 62.11 | 62.11 | 61.32 | 61.58 | 251,557 | -0.41(-0.66%) |
Jun 08, 2015 | 63.05 | 63.23 | 61.73 | 61.99 | 344,862 | -0.92(-1.46%) |
Jun 05, 2015 | 62.73 | 62.98 | 61.81 | 62.91 | 478,400 | +0.12(+0.19%) |
Jun 04, 2015 | 63.11 | 63.36 | 62.39 | 62.79 | 1,308,752 | -0.61(-0.96%) |
Jun 03, 2015 | 62.75 | 63.93 | 62.50 | 63.40 | 1,235,048 | +1.03(+1.65%) |
Jun 02, 2015 | 61.39 | 62.41 | 61.10 | 62.37 | 792,758 | +0.63(+1.02%) |
Jun 01, 2015 | 61.08 | 62.72 | 61.08 | 61.74 | 844,212 | +1.07(+1.76%) |
May 29, 2015 | 61.34 | 61.42 | 60.42 | 60.67 | 644,290 | -0.51(-0.83%) |
May 28, 2015 | 59.50 | 61.33 | 59.31 | 61.18 | 1,060,084 | +1.48(+2.48%) |
May 27, 2015 | 59.21 | 59.78 | 58.90 | 59.70 | 327,724 | +0.43(+0.73%) |
May 26, 2015 | 59.08 | 59.64 | 58.80 | 59.27 | 459,530 | -0.02(-0.03%) |
May 22, 2015 | 59.20 | 59.29 | 59.29 | 59.29 | 320,100 | -0.09(-0.15%) |
May 21, 2015 | 59.07 | 59.69 | 58.82 | 59.38 | 418,863 | +0.16(+0.27%) |
May 20, 2015 | 59.35 | 59.79 | 59.06 | 59.22 | 336,340 | -0.02(-0.03%) |
May 19, 2015 | 59.86 | 60.01 | 59.06 | 59.24 | 566,157 | -0.62(-1.04%) |
May 18, 2015 | 59.25 | 60.00 | 59.06 | 59.86 | 490,636 | +0.58(+0.98%) |
May 15, 2015 | 59.31 | 59.58 | 59.11 | 59.28 | 279,623 | -0.03(-0.05%) |
May 14, 2015 | 59.02 | 59.69 | 58.55 | 59.31 | 439,910 | +0.56(+0.95%) |
May 13, 2015 | 58.86 | 59.12 | 58.30 | 58.75 | 525,316 | +0.11(+0.19%) |
May 12, 2015 | 59.13 | 59.13 | 57.89 | 58.64 | 490,082 | -0.71(-1.20%) |
May 11, 2015 | 59.49 | 59.91 | 59.23 | 59.35 | 351,410 | -0.36(-0.60%) |
May 08, 2015 | 59.42 | 60.40 | 59.23 | 59.71 | 468,699 | +0.84(+1.43%) |
May 07, 2015 | 58.66 | 59.35 | 58.66 | 58.87 | 483,357 | -0.04(-0.07%) |
May 06, 2015 | 59.48 | 59.58 | 58.64 | 58.91 | 721,020 | -0.60(-1.01%) |
May 05, 2015 | 60.37 | 60.45 | 58.77 | 59.51 | 860,470 | -0.84(-1.39%) |
May 04, 2015 | 59.34 | 60.61 | 59.11 | 60.35 | 652,323 | +1.17(+1.98%) |