Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 54.77 | 55.16 | 54.21 | 55.14 | 1,600,737 | +0.37(+0.68%) |
Jul 30, 2015 | 54.83 | 55.70 | 54.69 | 54.77 | 1,015,218 | -0.19(-0.35%) |
Jul 29, 2015 | 54.94 | 55.44 | 54.04 | 54.96 | 831,634 | +0.78(+1.43%) |
Jul 28, 2015 | 54.14 | 54.51 | 53.59 | 54.18 | 814,234 | +0.33(+0.62%) |
Jul 27, 2015 | 54.02 | 54.42 | 53.56 | 53.85 | 615,747 | -0.86(-1.57%) |
Jul 24, 2015 | 55.54 | 55.59 | 54.56 | 54.71 | 764,390 | -0.56(-1.02%) |
Jul 23, 2015 | 56.00 | 56.43 | 55.04 | 55.27 | 649,456 | -0.68(-1.21%) |
Jul 22, 2015 | 55.58 | 56.43 | 55.47 | 55.95 | 500,027 | +0.27(+0.49%) |
Jul 21, 2015 | 55.70 | 56.70 | 55.49 | 55.67 | 594,893 | +0.02(+0.04%) |
Jul 20, 2015 | 55.77 | 55.86 | 54.75 | 55.65 | 1,067,621 | -0.09(-0.16%) |
Jul 17, 2015 | 57.18 | 57.20 | 55.29 | 55.74 | 1,051,552 | -1.76(-3.06%) |
Jul 16, 2015 | 57.98 | 58.15 | 57.35 | 57.50 | 535,762 | -0.03(-0.05%) |
Jul 15, 2015 | 57.51 | 57.81 | 57.30 | 57.53 | 395,596 | +0.28(+0.49%) |
Jul 14, 2015 | 57.24 | 57.32 | 56.63 | 57.25 | 760,188 | -0.18(-0.30%) |
Jul 13, 2015 | 57.69 | 57.87 | 57.17 | 57.42 | 477,880 | +0.30(+0.52%) |
Jul 10, 2015 | 57.62 | 57.62 | 56.80 | 57.13 | 527,171 | +0.69(+1.23%) |
Jul 09, 2015 | 56.60 | 56.85 | 56.03 | 56.44 | 786,117 | +0.57(+1.02%) |
Jul 08, 2015 | 55.79 | 56.23 | 55.53 | 55.86 | 955,284 | -0.65(-1.16%) |
Jul 07, 2015 | 58.09 | 58.39 | 56.11 | 56.52 | 1,752,434 | -1.76(-3.02%) |
Jul 06, 2015 | 58.19 | 58.33 | 57.22 | 58.28 | 1,927,429 | -0.71(-1.20%) |
Jul 02, 2015 | 60.25 | 58.98 | 58.98 | 58.98 | 894,630 | -1.28(-2.12%) |
Jul 01, 2015 | 60.29 | 60.51 | 59.80 | 60.26 | 644,065 | +0.46(+0.76%) |
Jun 30, 2015 | 60.55 | 60.76 | 59.62 | 59.81 | 671,190 | -0.02(-0.03%) |
Jun 29, 2015 | 59.81 | 60.61 | 59.75 | 59.82 | 770,454 | -1.14(-1.87%) |
Jun 26, 2015 | 60.65 | 61.06 | 60.55 | 60.96 | 576,728 | +0.54(+0.89%) |
Jun 25, 2015 | 60.23 | 60.60 | 59.79 | 60.42 | 579,569 | +0.46(+0.77%) |
Jun 24, 2015 | 59.91 | 60.40 | 59.84 | 59.96 | 447,814 | -0.13(-0.22%) |
Jun 23, 2015 | 59.91 | 60.32 | 59.72 | 60.09 | 365,073 | +0.53(+0.89%) |
Jun 22, 2015 | 59.59 | 59.95 | 59.32 | 59.56 | 347,046 | +0.27(+0.45%) |
Jun 19, 2015 | 59.33 | 59.39 | 58.74 | 59.29 | 927,400 | +0.02(+0.04%) |
Jun 18, 2015 | 58.71 | 59.38 | 58.16 | 59.27 | 695,295 | +0.62(+1.05%) |
Jun 17, 2015 | 59.61 | 59.69 | 58.36 | 58.65 | 672,164 | -0.68(-1.15%) |
Jun 16, 2015 | 58.79 | 59.36 | 58.43 | 59.34 | 347,042 | +0.67(+1.14%) |
Jun 15, 2015 | 57.97 | 58.88 | 57.63 | 58.67 | 548,972 | +0.08(+0.13%) |
Jun 12, 2015 | 58.75 | 58.75 | 58.34 | 58.59 | 388,991 | -0.24(-0.40%) |
Jun 11, 2015 | 59.06 | 59.21 | 58.54 | 58.83 | 593,562 | -0.33(-0.57%) |
Jun 10, 2015 | 58.92 | 59.79 | 58.79 | 59.16 | 642,073 | +0.73(+1.25%) |
Jun 09, 2015 | 57.97 | 58.75 | 57.70 | 58.43 | 542,347 | +0.66(+1.15%) |
Jun 08, 2015 | 57.86 | 58.30 | 57.69 | 57.77 | 532,682 | -0.12(-0.21%) |
Jun 05, 2015 | 57.43 | 57.92 | 56.96 | 57.89 | 713,041 | +1.00(+1.77%) |
Jun 04, 2015 | 57.05 | 57.42 | 56.82 | 56.88 | 569,625 | -0.52(-0.90%) |
Jun 03, 2015 | 57.10 | 57.53 | 56.49 | 57.40 | 491,017 | +0.65(+1.14%) |
Jun 02, 2015 | 55.91 | 57.01 | 55.89 | 56.76 | 411,539 | +0.94(+1.69%) |
Jun 01, 2015 | 56.14 | 56.24 | 55.35 | 55.81 | 497,494 | -0.06(-0.11%) |
May 29, 2015 | 56.09 | 56.10 | 55.34 | 55.87 | 464,453 | -0.28(-0.50%) |
May 28, 2015 | 56.05 | 56.37 | 55.63 | 56.15 | 478,206 | -0.23(-0.40%) |
May 27, 2015 | 56.21 | 56.47 | 55.79 | 56.38 | 350,123 | +0.34(+0.61%) |
May 26, 2015 | 56.12 | 56.87 | 55.53 | 56.04 | 523,588 | -0.38(-0.67%) |
May 22, 2015 | 56.56 | 56.42 | 56.42 | 56.42 | 252,892 | -0.17(-0.31%) |
May 21, 2015 | 56.65 | 56.98 | 56.28 | 56.59 | 466,322 | +0.02(+0.04%) |
May 20, 2015 | 56.98 | 56.98 | 56.36 | 56.57 | 322,967 | -0.39(-0.68%) |
May 19, 2015 | 56.45 | 57.02 | 56.39 | 56.95 | 604,481 | +0.65(+1.15%) |
May 18, 2015 | 55.48 | 56.49 | 55.48 | 56.30 | 499,390 | +0.83(+1.50%) |
May 15, 2015 | 56.73 | 56.73 | 55.08 | 55.47 | 439,479 | -1.06(-1.87%) |
May 14, 2015 | 56.74 | 56.74 | 56.03 | 56.53 | 545,792 | +0.06(+0.11%) |
May 13, 2015 | 56.31 | 56.67 | 55.92 | 56.47 | 577,410 | +0.08(+0.15%) |
May 12, 2015 | 55.58 | 56.58 | 55.16 | 56.39 | 605,422 | +0.64(+1.15%) |
May 11, 2015 | 55.52 | 56.00 | 55.04 | 55.74 | 429,832 | +0.22(+0.39%) |
May 08, 2015 | 55.78 | 55.78 | 55.20 | 55.53 | 422,276 | +0.05(+0.08%) |
May 07, 2015 | 55.90 | 56.12 | 55.17 | 55.48 | 674,511 | -0.54(-0.96%) |
May 06, 2015 | 55.86 | 56.02 | 55.56 | 56.02 | 1,274,157 | +0.49(+0.88%) |
May 05, 2015 | 55.84 | 56.24 | 55.51 | 55.53 | 856,972 | -0.42(-0.74%) |
May 04, 2015 | 55.31 | 56.05 | 54.96 | 55.94 | 488,832 | +0.85(+1.54%) |