Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 55.33 | 55.48 | 55.29 | 55.31 | 9,442,791 | -0.09(-0.17%) |
Jul 30, 2015 | 55.20 | 55.43 | 55.20 | 55.40 | 9,746,715 | +0.16(+0.30%) |
Jul 29, 2015 | 54.92 | 55.28 | 54.92 | 55.24 | 14,060,331 | +0.32(+0.58%) |
Jul 28, 2015 | 54.68 | 54.98 | 54.65 | 54.92 | 16,655,355 | +0.30(+0.54%) |
Jul 27, 2015 | 54.70 | 54.87 | 54.58 | 54.62 | 17,594,992 | -0.23(-0.42%) |
Jul 24, 2015 | 55.01 | 55.04 | 54.82 | 54.85 | 7,480,597 | -0.16(-0.29%) |
Jul 23, 2015 | 55.02 | 55.14 | 55.01 | 55.01 | 7,823,265 | -0.03(-0.06%) |
Jul 22, 2015 | 55.24 | 55.28 | 55.02 | 55.04 | 16,826,346 | -0.36(-0.65%) |
Jul 21, 2015 | 55.46 | 55.53 | 55.39 | 55.40 | 7,801,655 | -0.10(-0.18%) |
Jul 20, 2015 | 55.73 | 55.74 | 55.49 | 55.50 | 10,721,467 | -0.26(-0.46%) |
Jul 17, 2015 | 55.95 | 55.95 | 55.70 | 55.76 | 12,388,403 | -0.15(-0.27%) |
Jul 16, 2015 | 55.88 | 55.97 | 55.88 | 55.91 | 11,967,248 | +0.09(+0.16%) |
Jul 15, 2015 | 55.81 | 55.89 | 55.73 | 55.82 | 9,517,258 | +0.00(+0.00%) |
Jul 14, 2015 | 55.79 | 55.85 | 55.73 | 55.82 | 10,106,991 | -0.06(-0.10%) |
Jul 13, 2015 | 55.90 | 55.92 | 55.78 | 55.88 | 9,733,384 | +0.05(+0.09%) |
Jul 10, 2015 | 55.70 | 55.87 | 55.68 | 55.83 | 11,290,065 | +0.32(+0.58%) |
Jul 09, 2015 | 55.61 | 55.78 | 55.51 | 55.51 | 10,006,629 | +0.13(+0.23%) |
Jul 08, 2015 | 55.43 | 55.59 | 55.36 | 55.38 | 9,137,811 | -0.28(-0.50%) |
Jul 07, 2015 | 55.53 | 55.72 | 55.41 | 55.66 | 13,371,305 | +0.04(+0.08%) |
Jul 06, 2015 | 55.69 | 55.80 | 55.58 | 55.61 | 7,506,386 | -0.18(-0.33%) |
Jul 02, 2015 | 55.73 | 55.80 | 55.80 | 55.80 | 8,885,544 | +0.21(+0.37%) |
Jul 01, 2015 | 55.83 | 55.83 | 55.55 | 55.59 | 21,655,890 | +0.01(+0.02%) |
Jun 30, 2015 | 55.55 | 55.62 | 55.44 | 55.58 | 7,849,116 | +0.26(+0.48%) |
Jun 29, 2015 | 55.49 | 55.58 | 55.31 | 55.32 | 16,227,892 | -0.38(-0.69%) |
Jun 26, 2015 | 55.86 | 55.89 | 55.67 | 55.70 | 10,677,873 | -0.16(-0.29%) |
Jun 25, 2015 | 56.06 | 56.10 | 55.86 | 55.86 | 8,271,012 | -0.17(-0.30%) |
Jun 24, 2015 | 56.14 | 56.20 | 56.03 | 56.03 | 4,213,101 | -0.15(-0.27%) |
Jun 23, 2015 | 56.19 | 56.20 | 56.19 | 56.18 | 5,551,708 | -0.04(-0.07%) |
Jun 22, 2015 | 56.26 | 56.32 | 56.10 | 56.22 | 8,045,148 | +0.11(+0.20%) |
Jun 19, 2015 | 56.18 | 56.18 | 55.99 | 56.10 | 20,108,470 | +0.03(+0.06%) |
Jun 18, 2015 | 55.89 | 56.14 | 55.89 | 56.07 | 10,976,226 | +0.21(+0.37%) |
Jun 17, 2015 | 55.83 | 55.95 | 55.67 | 55.87 | 9,043,784 | -0.05(-0.09%) |
Jun 16, 2015 | 55.59 | 55.92 | 55.59 | 55.92 | 8,387,681 | +0.31(+0.56%) |
Jun 15, 2015 | 55.75 | 55.84 | 55.59 | 55.60 | 20,333,032 | -0.26(-0.47%) |
Jun 12, 2015 | 55.97 | 56.03 | 55.85 | 55.87 | 9,128,673 | -0.21(-0.37%) |
Jun 11, 2015 | 56.00 | 56.08 | 55.94 | 56.07 | 8,311,607 | +0.11(+0.20%) |
Jun 10, 2015 | 55.90 | 56.00 | 55.87 | 55.96 | 8,288,213 | +0.08(+0.13%) |
Jun 09, 2015 | 55.97 | 55.98 | 55.81 | 55.89 | 18,239,908 | -0.09(-0.17%) |
Jun 08, 2015 | 56.03 | 56.09 | 55.92 | 55.98 | 10,365,712 | +0.00(+0.00%) |
Jun 05, 2015 | 56.01 | 56.10 | 55.94 | 55.98 | 12,378,518 | -0.17(-0.30%) |
Jun 04, 2015 | 56.29 | 56.34 | 56.15 | 56.15 | 18,184,878 | -0.18(-0.32%) |
Jun 03, 2015 | 56.57 | 56.61 | 56.29 | 56.33 | 15,230,718 | -0.31(-0.54%) |
Jun 02, 2015 | 56.80 | 56.80 | 56.54 | 56.64 | 8,314,103 | -0.11(-0.19%) |
Jun 01, 2015 | 56.74 | 56.81 | 56.62 | 56.74 | 14,974,874 | +0.09(+0.17%) |
May 29, 2015 | 56.55 | 56.69 | 56.55 | 56.65 | 7,645,399 | +0.08(+0.14%) |
May 28, 2015 | 56.59 | 56.60 | 56.51 | 56.57 | 8,731,372 | -0.02(-0.04%) |
May 27, 2015 | 56.57 | 56.64 | 56.50 | 56.59 | 5,998,422 | +0.12(+0.22%) |
May 26, 2015 | 56.50 | 56.57 | 56.46 | 56.47 | 6,341,463 | -0.12(-0.21%) |
May 22, 2015 | 56.54 | 56.59 | 56.59 | 56.59 | 5,964,952 | +0.04(+0.08%) |
May 21, 2015 | 56.45 | 56.60 | 56.45 | 56.54 | 5,952,798 | +0.08(+0.14%) |
May 20, 2015 | 56.54 | 56.62 | 56.46 | 56.46 | 4,560,443 | -0.07(-0.12%) |
May 19, 2015 | 56.63 | 56.63 | 56.48 | 56.53 | 7,611,908 | -0.09(-0.15%) |
May 18, 2015 | 56.70 | 56.70 | 56.55 | 56.62 | 4,563,551 | -0.09(-0.16%) |
May 15, 2015 | 56.64 | 56.75 | 56.59 | 56.71 | 14,346,138 | +0.13(+0.22%) |
May 14, 2015 | 56.45 | 56.62 | 56.45 | 56.58 | 8,260,152 | +0.27(+0.49%) |
May 13, 2015 | 56.47 | 56.56 | 56.29 | 56.31 | 6,979,382 | -0.08(-0.14%) |
May 12, 2015 | 56.31 | 56.54 | 56.26 | 56.39 | 10,542,297 | -0.01(-0.01%) |
May 11, 2015 | 56.71 | 56.74 | 56.38 | 56.40 | 8,825,158 | -0.36(-0.63%) |
May 08, 2015 | 56.62 | 56.75 | 56.58 | 56.75 | 16,561,105 | +0.44(+0.79%) |
May 07, 2015 | 56.27 | 56.44 | 56.25 | 56.31 | 13,924,010 | -0.01(-0.01%) |
May 06, 2015 | 56.49 | 56.51 | 56.28 | 56.32 | 21,949,848 | -0.17(-0.30%) |
May 05, 2015 | 56.51 | 56.57 | 56.39 | 56.49 | 20,440,354 | -0.07(-0.13%) |
May 04, 2015 | 56.67 | 56.69 | 56.49 | 56.56 | 10,726,126 | -0.01(-0.02%) |