Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 53.10 | 53.10 | 53.10 | 0 | +0.75(+1.43%) | |
Jul 30, 2015 | 52.64 | 53.09 | 51.35 | 52.35 | 760,096 | -0.62(-1.17%) |
Jul 29, 2015 | 52.85 | 53.18 | 51.66 | 52.97 | 779,471 | +0.13(+0.25%) |
Jul 28, 2015 | 53.72 | 53.85 | 52.24 | 52.84 | 563,446 | -0.22(-0.41%) |
Jul 27, 2015 | 52.50 | 54.58 | 52.18 | 53.06 | 1,206,114 | -0.20(-0.38%) |
Jul 24, 2015 | 50.83 | 53.26 | 49.96 | 53.26 | 1,082,120 | +1.97(+3.84%) |
Jul 23, 2015 | 52.57 | 52.89 | 50.74 | 51.29 | 822,014 | -1.28(-2.43%) |
Jul 22, 2015 | 51.70 | 53.33 | 50.94 | 52.57 | 791,644 | +0.22(+0.42%) |
Jul 21, 2015 | 52.29 | 53.41 | 51.90 | 52.35 | 845,626 | +0.85(+1.65%) |
Jul 20, 2015 | 54.60 | 54.60 | 51.35 | 51.50 | 1,864,320 | -4.25(-7.62%) |
Jul 17, 2015 | 57.46 | 57.46 | 55.56 | 55.75 | 1,254,964 | -1.96(-3.40%) |
Jul 16, 2015 | 57.76 | 57.71 | 910,156 | +0.41(+0.72%) | ||
Jul 15, 2015 | 57.46 | 57.75 | 56.61 | 57.30 | 559,437 | -0.36(-0.62%) |
Jul 14, 2015 | 58.00 | 58.45 | 57.51 | 57.66 | 321,787 | -0.20(-0.35%) |
Jul 13, 2015 | 57.46 | 58.53 | 57.44 | 57.86 | 581,098 | -0.11(-0.19%) |
Jul 10, 2015 | 58.46 | 58.67 | 57.73 | 57.97 | 756,607 | -0.53(-0.91%) |
Jul 09, 2015 | 59.57 | 59.62 | 58.32 | 58.50 | 395,432 | -0.58(-0.98%) |
Jul 08, 2015 | 59.61 | 60.00 | 58.45 | 59.08 | 476,957 | -0.21(-0.35%) |
Jul 07, 2015 | 60.05 | 60.05 | 58.00 | 59.29 | 721,194 | -1.52(-2.50%) |
Jul 06, 2015 | 60.26 | 61.56 | 59.87 | 60.81 | 551,205 | +0.51(+0.85%) |
Jul 03, 2015 | 59.86 | 60.30 | 59.22 | 60.30 | 72,802 | +0.74(+1.24%) |
Jul 02, 2015 | 59.01 | 59.98 | 58.93 | 59.56 | 325,891 | -0.01(-0.02%) |
Jun 30, 2015 | 59.57 | 59.57 | 59.57 | 0 | -0.04(-0.07%) | |
Jun 29, 2015 | 60.18 | 60.60 | 59.12 | 59.61 | 436,025 | -0.22(-0.37%) |
Jun 26, 2015 | 60.35 | 60.52 | 59.52 | 59.83 | 394,034 | -0.13(-0.22%) |
Jun 25, 2015 | 60.73 | 60.73 | 59.40 | 59.96 | 623,444 | -0.65(-1.07%) |
Jun 24, 2015 | 60.67 | 61.31 | 60.37 | 60.61 | 524,128 | +0.82(+1.37%) |
Jun 23, 2015 | 59.70 | 60.50 | 59.40 | 59.79 | 414,234 | +0.12(+0.20%) |
Jun 22, 2015 | 59.13 | 60.00 | 58.82 | 59.67 | 312,703 | -0.41(-0.68%) |
Jun 19, 2015 | 60.55 | 61.80 | 59.42 | 60.08 | 1,458,687 | -1.07(-1.75%) |
Jun 18, 2015 | 61.49 | 61.49 | 60.48 | 61.15 | 460,333 | +0.29(+0.48%) |
Jun 17, 2015 | 59.30 | 60.95 | 59.20 | 60.86 | 447,041 | +1.28(+2.15%) |
Jun 16, 2015 | 59.28 | 59.85 | 58.96 | 59.58 | 379,737 | +0.04(+0.07%) |
Jun 15, 2015 | 58.67 | 60.04 | 58.50 | 59.54 | 467,178 | +0.70(+1.19%) |
Jun 12, 2015 | 59.18 | 59.34 | 58.56 | 58.84 | 319,823 | -0.39(-0.66%) |
Jun 11, 2015 | 59.15 | 59.33 | 58.47 | 59.23 | 274,967 | +0.06(+0.10%) |
Jun 10, 2015 | 60.22 | 60.68 | 58.82 | 59.17 | 680,294 | -0.41(-0.69%) |
Jun 09, 2015 | 61.38 | 61.42 | 59.27 | 59.58 | 611,004 | -1.91(-3.11%) |
Jun 08, 2015 | 62.21 | 62.25 | 60.73 | 61.49 | 318,714 | -0.70(-1.13%) |
Jun 05, 2015 | 62.41 | 62.57 | 61.40 | 62.19 | 403,071 | -0.92(-1.46%) |
Jun 04, 2015 | 63.08 | 63.70 | 62.84 | 63.11 | 516,822 | -0.63(-0.99%) |
Jun 03, 2015 | 64.16 | 64.56 | 63.26 | 63.74 | 315,842 | -0.50(-0.78%) |
Jun 02, 2015 | 64.38 | 64.99 | 63.64 | 64.24 | 244,183 | +0.11(+0.17%) |
Jun 01, 2015 | 64.63 | 65.10 | 63.88 | 64.13 | 296,649 | +0.17(+0.27%) |
May 29, 2015 | 64.67 | 65.31 | 63.96 | 63.96 | 557,866 | -0.47(-0.73%) |
May 28, 2015 | 64.34 | 64.49 | 63.57 | 64.43 | 489,728 | +0.32(+0.50%) |
May 27, 2015 | 63.97 | 64.22 | 63.11 | 64.11 | 243,133 | +0.32(+0.50%) |
May 26, 2015 | 64.61 | 63.40 | 63.79 | 293,262 | -0.82(-1.27%) | |
May 25, 2015 | 64.71 | 65.44 | 64.17 | 64.61 | 21,159 | -0.10(-0.15%) |
May 22, 2015 | 64.57 | 65.24 | 64.13 | 64.71 | 234,796 | +0.34(+0.53%) |
May 21, 2015 | 65.81 | 65.81 | 64.28 | 64.37 | 401,345 | -1.41(-2.14%) |
May 20, 2015 | 65.21 | 66.39 | 65.11 | 65.78 | 368,549 | +0.72(+1.11%) |
May 19, 2015 | 66.06 | 66.25 | 64.69 | 65.06 | 555,230 | -0.31(-0.47%) |
May 15, 2015 | 65.37 | 65.37 | 65.37 | 0 | -0.41(-0.62%) | |
May 14, 2015 | 66.18 | 66.98 | 65.50 | 65.78 | 443,140 | +0.37(+0.57%) |
May 13, 2015 | 65.04 | 65.91 | 65.04 | 65.41 | 411,332 | +0.90(+1.40%) |
May 12, 2015 | 64.95 | 65.00 | 64.20 | 64.51 | 429,268 | -0.06(-0.09%) |
May 11, 2015 | 64.36 | 64.89 | 63.85 | 64.57 | 356,666 | +0.15(+0.23%) |
May 08, 2015 | 64.30 | 65.04 | 63.91 | 64.42 | 468,818 | +0.21(+0.33%) |
May 07, 2015 | 63.99 | 66.44 | 63.45 | 64.21 | 13,135,885 | +0.57(+0.90%) |
May 06, 2015 | 65.63 | 65.94 | 63.16 | 63.64 | 744,142 | -1.84(-2.81%) |
May 05, 2015 | 65.75 | 65.85 | 64.81 | 65.48 | 768,699 | +0.28(+0.43%) |
May 04, 2015 | 65.63 | 65.63 | 64.49 | 65.20 | 544,085 | +0.32(+0.49%) |