Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 57.08 | 57.08 | 55.28 | 55.32 | 2,725 | -0.10(-0.18%) |
Jul 30, 2015 | 55.44 | 55.44 | 55.42 | 55.42 | 1,216 | +0.15(+0.27%) |
Jul 29, 2015 | 55.10 | 55.27 | 55.04 | 55.27 | 1,299 | +0.55(+1.01%) |
Jul 28, 2015 | 54.71 | 54.71 | 54.71 | 54.71 | 69,335 | +0.38(+0.69%) |
Jul 27, 2015 | 54.60 | 54.75 | 54.34 | 54.34 | 4,003 | -0.50(-0.92%) |
Jul 24, 2015 | 54.84 | 54.84 | 54.84 | 54.84 | 875 | -0.12(-0.21%) |
Jul 23, 2015 | 55.10 | 55.26 | 54.96 | 54.96 | 15,102 | -0.16(-0.30%) |
Jul 22, 2015 | 55.21 | 55.21 | 55.12 | 55.12 | 1,925 | -0.47(-0.85%) |
Jul 21, 2015 | 55.55 | 55.59 | 55.55 | 55.59 | 1,155 | -0.11(-0.20%) |
Jul 20, 2015 | 56.07 | 56.07 | 55.61 | 55.71 | 2,613 | -0.08(-0.15%) |
Jul 17, 2015 | 55.98 | 55.98 | 55.79 | 55.79 | 1,014 | -0.19(-0.34%) |
Jul 16, 2015 | 55.89 | 55.98 | 55.89 | 55.98 | 3,345 | +0.05(+0.10%) |
Jul 15, 2015 | 55.77 | 55.92 | 55.77 | 55.92 | 661 | +0.15(+0.26%) |
Jul 14, 2015 | 55.95 | 55.95 | 55.77 | 55.78 | 8,397 | -0.36(-0.65%) |
Jul 13, 2015 | 55.96 | 56.14 | 55.96 | 56.14 | 987 | +0.27(+0.48%) |
Jul 10, 2015 | 55.27 | 55.89 | 55.27 | 55.87 | 2,094 | +0.38(+0.69%) |
Jul 09, 2015 | 55.32 | 55.50 | 55.32 | 55.49 | 12,769 | +0.55(+0.99%) |
Jul 08, 2015 | 55.17 | 55.41 | 54.95 | 54.95 | 2,212 | -0.43(-0.78%) |
Jul 07, 2015 | 55.37 | 55.55 | 55.10 | 55.38 | 12,126 | -0.25(-0.45%) |
Jul 06, 2015 | 55.71 | 55.71 | 55.62 | 55.62 | 2,188 | -0.10(-0.17%) |
Jul 02, 2015 | 55.84 | 55.72 | 55.72 | 55.72 | 17,313 | -0.06(-0.10%) |
Jul 01, 2015 | 55.75 | 55.93 | 55.69 | 55.78 | 15,242 | +0.81(+1.47%) |
Jun 30, 2015 | 55.62 | 55.62 | 54.97 | 54.97 | 51,351 | -0.55(-0.99%) |
Jun 29, 2015 | 55.43 | 55.69 | 55.43 | 55.52 | 5,493 | -0.54(-0.97%) |
Jun 26, 2015 | 56.06 | 56.07 | 55.96 | 56.06 | 8,457 | -0.06(-0.11%) |
Jun 25, 2015 | 56.19 | 56.24 | 56.11 | 56.12 | 20,628 | -0.09(-0.16%) |
Jun 24, 2015 | 56.42 | 56.42 | 56.21 | 56.21 | 1,583 | -0.07(-0.12%) |
Jun 23, 2015 | 56.42 | 56.42 | 56.28 | 56.28 | 11,782 | -0.09(-0.16%) |
Jun 22, 2015 | 56.54 | 56.54 | 56.21 | 56.37 | 13,230 | +0.27(+0.49%) |
Jun 19, 2015 | 56.27 | 56.27 | 55.95 | 56.09 | 4,509 | -0.00(-0.01%) |
Jun 18, 2015 | 56.10 | 56.10 | 56.09 | 56.10 | 1,979 | -0.00(-0.01%) |
Jun 17, 2015 | 56.13 | 56.13 | 55.96 | 56.10 | 5,004 | +0.15(+0.28%) |
Jun 16, 2015 | 55.96 | 56.10 | 55.87 | 55.95 | 12,854 | -0.05(-0.10%) |
Jun 15, 2015 | 56.12 | 56.12 | 55.84 | 56.00 | 4,706 | -0.26(-0.46%) |
Jun 12, 2015 | 56.33 | 56.34 | 56.18 | 56.26 | 3,525 | -0.19(-0.33%) |
Jun 11, 2015 | 56.39 | 56.45 | 56.35 | 56.45 | 5,216 | -0.00(-0.01%) |
Jun 10, 2015 | 56.44 | 56.48 | 56.35 | 56.45 | 4,809 | +0.30(+0.54%) |
Jun 08, 2015 | 56.48 | 56.48 | 56.15 | 56.15 | 301 | -0.27(-0.48%) |
Jun 05, 2015 | 56.49 | 56.49 | 56.37 | 56.42 | 4,742 | -0.01(-0.02%) |
Jun 04, 2015 | 56.55 | 56.56 | 56.43 | 56.43 | 5,403 | -0.38(-0.68%) |
Jun 03, 2015 | 56.80 | 56.82 | 56.66 | 56.82 | 2,126 | +0.05(+0.09%) |
Jun 02, 2015 | 56.64 | 56.83 | 56.64 | 56.76 | 10,040 | -0.29(-0.51%) |
Jun 01, 2015 | 56.93 | 57.06 | 56.89 | 57.06 | 12,624 | +0.30(+0.53%) |
May 29, 2015 | 56.73 | 57.32 | 56.57 | 56.75 | 40,755 | +0.00(+0.00%) |
May 28, 2015 | 56.76 | 56.76 | 56.70 | 56.75 | 9,086 | -0.10(-0.17%) |
May 27, 2015 | 56.80 | 56.85 | 56.78 | 56.85 | 2,225 | +0.27(+0.48%) |
May 26, 2015 | 56.76 | 56.84 | 56.58 | 56.58 | 18,741 | -0.30(-0.53%) |
May 22, 2015 | 56.88 | 56.88 | 56.88 | 56.88 | 1,821 | +0.21(+0.37%) |
May 21, 2015 | 56.63 | 56.75 | 56.63 | 56.67 | 1,541 | -0.12(-0.22%) |
May 20, 2015 | 57.05 | 57.05 | 56.78 | 56.79 | 13,215 | -0.17(-0.29%) |
May 19, 2015 | 57.07 | 57.07 | 56.75 | 56.96 | 15,047 | +0.18(+0.31%) |
May 18, 2015 | 56.76 | 56.85 | 56.69 | 56.78 | 11,370 | -0.02(-0.03%) |
May 15, 2015 | 56.91 | 56.91 | 56.67 | 56.80 | 4,292 | -0.02(-0.04%) |
May 14, 2015 | 56.82 | 56.83 | 56.82 | 56.82 | 1,227 | +0.15(+0.27%) |
May 13, 2015 | 56.88 | 56.88 | 56.67 | 56.67 | 8,114 | -0.15(-0.27%) |
May 12, 2015 | 56.80 | 56.95 | 56.80 | 56.82 | 3,704 | -0.01(-0.01%) |
May 11, 2015 | 57.12 | 57.12 | 56.83 | 56.83 | 639 | +0.03(+0.05%) |
May 08, 2015 | 56.78 | 56.89 | 56.78 | 56.80 | 1,424 | +0.21(+0.38%) |
May 07, 2015 | 56.74 | 58.27 | 56.59 | 56.59 | 47,827 | -0.05(-0.09%) |
May 06, 2015 | 56.75 | 56.75 | 56.62 | 56.63 | 4,711 | -0.09(-0.16%) |
May 05, 2015 | 56.79 | 56.81 | 56.71 | 56.73 | 4,761 | +0.01(+0.02%) |
May 04, 2015 | 56.72 | 56.72 | 56.72 | 56.72 | 1,203 | -0.25(-0.44%) |