Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 54.57 | 54.71 | 54.25 | 54.46 | 1,320,450 | +0.15(+0.27%) |
Jul 30, 2015 | 54.37 | 54.51 | 53.77 | 54.31 | 1,294,807 | -0.24(-0.44%) |
Jul 29, 2015 | 54.07 | 54.63 | 53.71 | 54.54 | 1,783,508 | +0.59(+1.09%) |
Jul 28, 2015 | 53.50 | 54.04 | 53.06 | 53.96 | 1,985,247 | +0.70(+1.32%) |
Jul 27, 2015 | 53.34 | 53.65 | 52.89 | 53.26 | 2,230,770 | -0.28(-0.52%) |
Jul 24, 2015 | 54.41 | 54.48 | 53.52 | 53.53 | 1,685,025 | -0.89(-1.64%) |
Jul 23, 2015 | 55.24 | 55.52 | 54.31 | 54.43 | 2,409,389 | -0.49(-0.90%) |
Jul 22, 2015 | 54.45 | 54.95 | 54.03 | 54.92 | 2,769,929 | +0.40(+0.74%) |
Jul 21, 2015 | 55.36 | 55.56 | 53.34 | 54.51 | 5,478,563 | -0.67(-1.22%) |
Jul 20, 2015 | 54.92 | 55.27 | 54.70 | 55.19 | 4,892,434 | +0.19(+0.35%) |
Jul 17, 2015 | 54.84 | 55.02 | 54.67 | 54.99 | 3,020,097 | +0.26(+0.48%) |
Jul 16, 2015 | 54.64 | 54.87 | 54.38 | 54.73 | 2,179,822 | +0.34(+0.62%) |
Jul 15, 2015 | 54.51 | 54.75 | 54.10 | 54.40 | 3,815,397 | +0.26(+0.48%) |
Jul 14, 2015 | 54.09 | 54.31 | 53.99 | 54.13 | 2,002,967 | +0.00(+0.00%) |
Jul 13, 2015 | 54.48 | 54.48 | 53.95 | 54.13 | 2,528,883 | -0.03(-0.06%) |
Jul 10, 2015 | 53.61 | 54.31 | 53.55 | 54.16 | 3,224,940 | +1.27(+2.39%) |
Jul 09, 2015 | 52.78 | 53.20 | 52.74 | 52.90 | 3,071,740 | +0.92(+1.76%) |
Jul 08, 2015 | 52.20 | 52.44 | 51.74 | 51.98 | 2,678,949 | -0.57(-1.09%) |
Jul 07, 2015 | 51.71 | 52.61 | 51.39 | 52.56 | 2,344,809 | +0.95(+1.83%) |
Jul 06, 2015 | 51.59 | 51.67 | 51.23 | 51.61 | 2,559,091 | -0.07(-0.14%) |
Jul 02, 2015 | 52.20 | 51.68 | 51.68 | 51.68 | 2,285,058 | -0.40(-0.77%) |
Jul 01, 2015 | 52.53 | 53.28 | 52.05 | 52.09 | 1,803,564 | +0.31(+0.59%) |
Jun 30, 2015 | 51.78 | 52.10 | 51.43 | 51.78 | 2,217,382 | +0.22(+0.42%) |
Jun 29, 2015 | 52.47 | 52.67 | 51.56 | 51.56 | 2,151,062 | -1.22(-2.32%) |
Jun 26, 2015 | 52.79 | 53.08 | 52.67 | 52.79 | 1,692,863 | +0.16(+0.31%) |
Jun 25, 2015 | 53.08 | 53.14 | 52.44 | 52.62 | 1,749,910 | -0.24(-0.45%) |
Jun 24, 2015 | 53.40 | 53.64 | 52.86 | 52.86 | 1,215,026 | -0.68(-1.27%) |
Jun 23, 2015 | 54.28 | 54.29 | 53.54 | 53.54 | 1,357,134 | -0.69(-1.26%) |
Jun 22, 2015 | 54.00 | 54.42 | 54.00 | 54.22 | 1,461,219 | +0.46(+0.86%) |
Jun 19, 2015 | 54.00 | 54.03 | 53.61 | 53.76 | 2,308,308 | -0.45(-0.82%) |
Jun 18, 2015 | 54.16 | 54.72 | 54.12 | 54.21 | 2,203,429 | +0.10(+0.18%) |
Jun 17, 2015 | 54.02 | 54.34 | 53.90 | 54.11 | 1,092,928 | +0.22(+0.40%) |
Jun 16, 2015 | 53.48 | 53.93 | 53.32 | 53.90 | 1,546,681 | +0.45(+0.85%) |
Jun 15, 2015 | 53.48 | 53.74 | 53.33 | 53.44 | 1,710,222 | -0.58(-1.08%) |
Jun 12, 2015 | 54.22 | 54.28 | 53.86 | 54.02 | 1,499,443 | -0.46(-0.85%) |
Jun 11, 2015 | 54.58 | 54.72 | 54.38 | 54.48 | 837,839 | -0.07(-0.12%) |
Jun 10, 2015 | 54.14 | 54.67 | 54.08 | 54.55 | 1,667,671 | +0.67(+1.24%) |
Jun 09, 2015 | 54.20 | 54.21 | 53.58 | 53.88 | 1,589,421 | -0.41(-0.76%) |
Jun 08, 2015 | 54.30 | 54.53 | 54.24 | 54.30 | 1,736,945 | -0.15(-0.27%) |
Jun 05, 2015 | 54.67 | 54.80 | 54.23 | 54.44 | 1,961,046 | -0.30(-0.55%) |
Jun 04, 2015 | 55.22 | 55.34 | 54.72 | 54.75 | 1,225,207 | -0.73(-1.32%) |
Jun 03, 2015 | 55.44 | 55.73 | 55.19 | 55.48 | 898,709 | +0.27(+0.48%) |
Jun 02, 2015 | 55.08 | 55.56 | 54.95 | 55.21 | 1,295,156 | -0.06(-0.11%) |
Jun 01, 2015 | 55.33 | 55.59 | 54.73 | 55.27 | 1,703,782 | +0.12(+0.21%) |
May 29, 2015 | 55.64 | 55.73 | 54.80 | 55.15 | 3,172,686 | -0.62(-1.11%) |
May 28, 2015 | 55.92 | 55.95 | 55.57 | 55.78 | 1,490,705 | -0.19(-0.34%) |
May 27, 2015 | 56.08 | 56.22 | 55.73 | 55.97 | 2,406,038 | +0.09(+0.16%) |
May 26, 2015 | 56.83 | 56.86 | 55.72 | 55.88 | 2,250,877 | -1.08(-1.90%) |
May 22, 2015 | 57.37 | 56.96 | 56.96 | 56.96 | 1,518,861 | -0.46(-0.80%) |
May 21, 2015 | 57.46 | 57.67 | 57.26 | 57.42 | 1,167,785 | +0.01(+0.03%) |
May 20, 2015 | 57.70 | 57.93 | 57.22 | 57.40 | 1,473,686 | -0.16(-0.28%) |
May 19, 2015 | 57.94 | 58.17 | 57.52 | 57.57 | 1,636,973 | -0.17(-0.29%) |
May 18, 2015 | 57.72 | 57.98 | 57.69 | 57.74 | 1,684,128 | -0.08(-0.14%) |
May 15, 2015 | 57.63 | 57.82 | 57.54 | 57.82 | 2,481,445 | +0.25(+0.44%) |
May 14, 2015 | 57.18 | 57.60 | 56.89 | 57.57 | 1,475,919 | +0.76(+1.34%) |
May 13, 2015 | 56.58 | 57.00 | 56.54 | 56.80 | 1,093,368 | +0.25(+0.44%) |
May 12, 2015 | 56.55 | 56.71 | 56.11 | 56.55 | 1,045,274 | -0.35(-0.61%) |
May 11, 2015 | 57.09 | 57.58 | 56.90 | 56.90 | 1,379,450 | -0.15(-0.26%) |
May 08, 2015 | 57.06 | 57.73 | 56.90 | 57.05 | 1,258,221 | +0.59(+1.05%) |
May 07, 2015 | 56.44 | 56.71 | 56.08 | 56.46 | 1,689,692 | +0.41(+0.73%) |
May 06, 2015 | 56.50 | 56.86 | 55.80 | 56.05 | 1,822,781 | -0.39(-0.69%) |
May 05, 2015 | 56.85 | 57.16 | 56.43 | 56.44 | 1,656,613 | -0.59(-1.04%) |
May 04, 2015 | 56.97 | 57.27 | 56.84 | 57.03 | 1,107,510 | +0.24(+0.42%) |