Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 54.00 | 54.09 | 53.48 | 53.53 | 2,350,168 | -0.16(-0.30%) |
Jul 30, 2015 | 53.57 | 53.90 | 53.08 | 53.69 | 2,290,368 | +0.15(+0.28%) |
Jul 29, 2015 | 53.16 | 53.84 | 52.99 | 53.54 | 3,457,545 | +0.50(+0.94%) |
Jul 28, 2015 | 52.80 | 53.15 | 52.30 | 53.04 | 3,283,242 | +0.59(+1.13%) |
Jul 27, 2015 | 52.42 | 52.69 | 52.05 | 52.45 | 6,141,401 | -0.45(-0.84%) |
Jul 24, 2015 | 53.81 | 53.95 | 52.69 | 52.89 | 4,357,976 | -0.68(-1.26%) |
Jul 23, 2015 | 54.31 | 54.43 | 53.43 | 53.57 | 5,733,610 | -0.91(-1.67%) |
Jul 22, 2015 | 53.77 | 54.85 | 53.69 | 54.48 | 5,270,313 | +0.42(+0.78%) |
Jul 21, 2015 | 53.82 | 54.17 | 53.59 | 54.06 | 3,699,537 | +0.30(+0.56%) |
Jul 20, 2015 | 53.68 | 54.09 | 53.33 | 53.76 | 3,675,333 | +0.15(+0.28%) |
Jul 17, 2015 | 53.69 | 53.84 | 53.30 | 53.61 | 6,146,636 | -0.23(-0.42%) |
Jul 16, 2015 | 54.60 | 54.80 | 53.55 | 53.83 | 6,157,395 | -0.38(-0.71%) |
Jul 15, 2015 | 55.55 | 55.55 | 53.41 | 54.22 | 16,182,166 | -1.65(-2.95%) |
Jul 14, 2015 | 55.22 | 55.97 | 55.00 | 55.86 | 9,583,197 | +0.53(+0.97%) |
Jul 13, 2015 | 55.51 | 56.07 | 55.01 | 55.33 | 6,984,177 | +0.15(+0.28%) |
Jul 10, 2015 | 54.16 | 55.29 | 53.86 | 55.18 | 8,240,227 | +1.74(+3.26%) |
Jul 09, 2015 | 53.75 | 54.56 | 53.36 | 53.43 | 8,625,061 | +0.53(+1.00%) |
Jul 08, 2015 | 53.44 | 53.71 | 51.73 | 52.91 | 12,843,999 | -1.68(-3.08%) |
Jul 07, 2015 | 55.26 | 55.26 | 53.75 | 54.59 | 10,643,249 | -0.47(-0.86%) |
Jul 06, 2015 | 55.03 | 55.32 | 54.80 | 55.06 | 3,866,940 | -0.53(-0.96%) |
Jul 02, 2015 | 55.81 | 55.60 | 55.60 | 55.60 | 3,323,000 | -0.09(-0.15%) |
Jul 01, 2015 | 55.33 | 56.11 | 55.27 | 55.68 | 5,070,491 | +0.98(+1.79%) |
Jun 30, 2015 | 54.89 | 54.95 | 54.21 | 54.70 | 4,718,291 | +0.29(+0.52%) |
Jun 29, 2015 | 55.75 | 55.97 | 54.32 | 54.42 | 5,500,583 | -1.91(-3.39%) |
Jun 26, 2015 | 55.70 | 56.51 | 55.49 | 56.33 | 3,556,670 | +0.83(+1.50%) |
Jun 25, 2015 | 55.77 | 55.86 | 55.38 | 55.49 | 3,959,366 | -0.08(-0.14%) |
Jun 24, 2015 | 55.91 | 55.93 | 55.55 | 55.57 | 4,114,202 | -0.32(-0.57%) |
Jun 23, 2015 | 56.36 | 56.40 | 55.80 | 55.89 | 2,758,500 | -0.24(-0.42%) |
Jun 22, 2015 | 56.25 | 56.65 | 55.95 | 56.12 | 4,100,131 | +0.09(+0.16%) |
Jun 19, 2015 | 56.10 | 56.29 | 56.01 | 56.03 | 3,368,322 | -0.25(-0.44%) |
Jun 18, 2015 | 55.53 | 56.68 | 55.46 | 56.28 | 3,312,754 | +0.84(+1.51%) |
Jun 17, 2015 | 55.62 | 55.74 | 55.10 | 55.44 | 3,076,064 | -0.32(-0.57%) |
Jun 16, 2015 | 55.12 | 55.78 | 55.12 | 55.76 | 3,530,121 | +0.57(+1.03%) |
Jun 15, 2015 | 54.92 | 55.29 | 54.70 | 55.19 | 1,999,510 | -0.14(-0.25%) |
Jun 12, 2015 | 55.30 | 55.53 | 55.18 | 55.33 | 3,649,560 | -0.13(-0.24%) |
Jun 11, 2015 | 55.80 | 55.92 | 55.38 | 55.46 | 1,954,691 | -0.16(-0.29%) |
Jun 10, 2015 | 54.95 | 55.72 | 54.95 | 55.63 | 2,993,840 | +0.61(+1.11%) |
Jun 09, 2015 | 54.88 | 55.14 | 54.76 | 55.01 | 2,821,734 | +0.05(+0.10%) |
Jun 08, 2015 | 54.99 | 55.51 | 54.92 | 54.96 | 4,387,424 | -0.18(-0.32%) |
Jun 05, 2015 | 54.88 | 55.35 | 54.76 | 55.14 | 2,644,194 | +0.16(+0.30%) |
Jun 04, 2015 | 55.11 | 55.32 | 54.78 | 54.97 | 3,901,661 | -0.63(-1.13%) |
Jun 03, 2015 | 55.00 | 56.02 | 54.66 | 55.60 | 8,185,235 | +1.02(+1.87%) |
Jun 02, 2015 | 54.79 | 55.12 | 54.52 | 54.58 | 3,558,940 | -0.24(-0.44%) |
Jun 01, 2015 | 54.57 | 55.16 | 54.38 | 54.82 | 4,082,060 | +0.10(+0.18%) |
May 29, 2015 | 55.61 | 55.74 | 54.53 | 54.72 | 6,107,847 | -1.03(-1.84%) |
May 28, 2015 | 55.84 | 55.99 | 55.35 | 55.75 | 4,660,807 | -0.11(-0.20%) |
May 27, 2015 | 56.19 | 56.39 | 55.65 | 55.86 | 5,657,329 | +0.27(+0.48%) |
May 26, 2015 | 55.55 | 56.00 | 55.08 | 55.59 | 4,951,878 | +0.00(+0.00%) |
May 22, 2015 | 56.70 | 55.59 | 55.59 | 55.59 | 9,277,066 | -1.15(-2.03%) |
May 21, 2015 | 57.41 | 57.46 | 56.56 | 56.74 | 5,576,106 | -0.87(-1.52%) |
May 20, 2015 | 57.66 | 58.24 | 57.18 | 57.62 | 5,839,410 | +0.35(+0.60%) |
May 19, 2015 | 57.00 | 57.66 | 56.69 | 57.27 | 7,863,399 | +0.44(+0.77%) |
May 18, 2015 | 56.96 | 57.62 | 56.45 | 56.84 | 6,065,113 | -0.22(-0.39%) |
May 15, 2015 | 55.71 | 57.15 | 55.32 | 57.06 | 10,232,527 | +2.39(+4.38%) |
May 14, 2015 | 54.88 | 55.10 | 54.51 | 54.67 | 3,300,019 | +0.07(+0.13%) |
May 13, 2015 | 54.73 | 55.18 | 54.47 | 54.59 | 2,776,589 | -0.30(-0.54%) |
May 12, 2015 | 54.18 | 55.19 | 54.14 | 54.89 | 4,751,009 | +0.39(+0.72%) |
May 11, 2015 | 54.63 | 54.92 | 54.44 | 54.50 | 7,177,267 | -0.09(-0.16%) |
May 08, 2015 | 55.26 | 55.72 | 54.58 | 54.58 | 8,011,648 | -0.15(-0.28%) |
May 07, 2015 | 54.30 | 54.98 | 54.01 | 54.73 | 5,537,304 | +0.56(+1.03%) |
May 06, 2015 | 54.81 | 54.91 | 53.97 | 54.18 | 4,849,823 | -0.47(-0.87%) |
May 05, 2015 | 54.84 | 55.02 | 54.55 | 54.65 | 8,074,331 | -0.62(-1.12%) |
May 04, 2015 | 55.84 | 57.16 | 55.25 | 55.27 | 16,715,869 | -0.54(-0.97%) |