Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 55.17 | 56.32 | 55.10 | 56.20 | 230,625 | +1.57(+2.88%) |
Jul 30, 2015 | 54.29 | 54.68 | 53.85 | 54.63 | 475,529 | +0.02(+0.03%) |
Jul 29, 2015 | 54.52 | 54.85 | 54.42 | 54.61 | 194,121 | +0.23(+0.43%) |
Jul 28, 2015 | 54.23 | 54.51 | 53.92 | 54.38 | 68,881 | +0.38(+0.70%) |
Jul 27, 2015 | 54.46 | 54.46 | 53.83 | 54.00 | 393,855 | -1.01(-1.83%) |
Jul 24, 2015 | 55.14 | 55.29 | 54.94 | 55.01 | 329,466 | -0.46(-0.83%) |
Jul 23, 2015 | 55.98 | 56.18 | 55.43 | 55.47 | 178,421 | -0.54(-0.96%) |
Jul 22, 2015 | 56.48 | 56.61 | 55.98 | 56.01 | 75,492 | -0.57(-1.01%) |
Jul 21, 2015 | 56.85 | 56.94 | 56.47 | 56.58 | 128,858 | -1.17(-2.02%) |
Jul 20, 2015 | 57.92 | 58.04 | 57.43 | 57.75 | 93,527 | -0.69(-1.19%) |
Jul 17, 2015 | 58.61 | 58.68 | 58.39 | 58.44 | 43,629 | -0.40(-0.69%) |
Jul 16, 2015 | 58.66 | 59.00 | 58.45 | 58.85 | 43,286 | +0.08(+0.14%) |
Jul 15, 2015 | 59.19 | 59.32 | 58.72 | 58.77 | 96,133 | -0.89(-1.49%) |
Jul 14, 2015 | 59.33 | 59.75 | 59.11 | 59.65 | 144,271 | +0.34(+0.57%) |
Jul 13, 2015 | 59.22 | 59.69 | 59.22 | 59.31 | 192,051 | +0.05(+0.08%) |
Jul 10, 2015 | 58.83 | 59.55 | 58.83 | 59.26 | 166,496 | +1.02(+1.74%) |
Jul 09, 2015 | 59.05 | 59.05 | 58.21 | 58.25 | 73,461 | -0.24(-0.41%) |
Jul 08, 2015 | 58.54 | 58.85 | 58.24 | 58.49 | 114,155 | -0.34(-0.58%) |
Jul 07, 2015 | 58.54 | 59.04 | 58.01 | 58.83 | 265,352 | +0.04(+0.07%) |
Jul 06, 2015 | 59.14 | 59.14 | 58.50 | 58.79 | 238,920 | -0.94(-1.58%) |
Jul 02, 2015 | 59.97 | 59.73 | 59.73 | 59.73 | 135,199 | -0.44(-0.74%) |
Jul 01, 2015 | 60.45 | 60.85 | 59.76 | 60.18 | 200,308 | +0.15(+0.24%) |
Jun 30, 2015 | 60.76 | 60.76 | 59.91 | 60.03 | 109,880 | -0.57(-0.94%) |
Jun 29, 2015 | 61.01 | 61.31 | 60.60 | 60.60 | 97,423 | -0.74(-1.21%) |
Jun 26, 2015 | 61.10 | 61.58 | 61.10 | 61.34 | 167,096 | +0.19(+0.32%) |
Jun 25, 2015 | 61.62 | 61.85 | 61.11 | 61.15 | 132,833 | +0.05(+0.08%) |
Jun 24, 2015 | 61.43 | 61.77 | 61.01 | 61.10 | 397,346 | +0.13(+0.22%) |
Jun 23, 2015 | 60.45 | 61.11 | 60.45 | 60.97 | 245,070 | +0.26(+0.43%) |
Jun 22, 2015 | 60.44 | 61.62 | 60.44 | 60.70 | 267,489 | +0.86(+1.44%) |
Jun 19, 2015 | 60.66 | 60.66 | 59.84 | 59.84 | 77,840 | -1.42(-2.32%) |
Jun 18, 2015 | 61.27 | 61.66 | 61.01 | 61.27 | 123,082 | -0.02(-0.04%) |
Jun 17, 2015 | 61.01 | 61.72 | 60.65 | 61.29 | 196,497 | +0.36(+0.60%) |
Jun 16, 2015 | 60.58 | 61.12 | 60.07 | 60.93 | 423,117 | +0.56(+0.93%) |
Jun 15, 2015 | 60.16 | 60.42 | 60.14 | 60.37 | 444,899 | -0.40(-0.65%) |
Jun 12, 2015 | 60.59 | 60.91 | 60.07 | 60.76 | 275,259 | -0.25(-0.41%) |
Jun 11, 2015 | 61.30 | 61.30 | 60.11 | 61.01 | 267,389 | +0.02(+0.04%) |
Jun 10, 2015 | 60.53 | 61.09 | 60.48 | 60.99 | 177,464 | +1.11(+1.86%) |
Jun 09, 2015 | 60.09 | 60.18 | 59.82 | 59.88 | 156,200 | -0.43(-0.71%) |
Jun 08, 2015 | 60.60 | 60.63 | 60.25 | 60.30 | 92,524 | +0.25(+0.42%) |
Jun 05, 2015 | 60.11 | 60.55 | 59.88 | 60.05 | 377,399 | +0.45(+0.76%) |
Jun 04, 2015 | 59.84 | 60.12 | 59.54 | 59.60 | 167,081 | -0.17(-0.29%) |
Jun 03, 2015 | 59.47 | 59.99 | 59.43 | 59.77 | 134,099 | +0.16(+0.27%) |
Jun 02, 2015 | 59.49 | 59.79 | 59.12 | 59.61 | 257,635 | -0.21(-0.34%) |
Jun 01, 2015 | 60.14 | 60.41 | 59.61 | 59.82 | 609,211 | -0.32(-0.54%) |
May 29, 2015 | 59.99 | 60.48 | 59.95 | 60.14 | 238,627 | +0.28(+0.48%) |
May 28, 2015 | 59.60 | 59.89 | 59.39 | 59.86 | 167,563 | -0.39(-0.64%) |
May 27, 2015 | 59.84 | 60.40 | 59.65 | 60.25 | 261,835 | +0.17(+0.28%) |
May 26, 2015 | 61.04 | 61.04 | 59.82 | 60.08 | 327,301 | -1.63(-2.64%) |
May 22, 2015 | 61.88 | 61.71 | 61.71 | 61.71 | 249,742 | -0.69(-1.10%) |
May 21, 2015 | 61.95 | 62.41 | 61.95 | 62.40 | 298,485 | +0.79(+1.28%) |
May 20, 2015 | 61.78 | 61.98 | 61.39 | 61.61 | 198,853 | -0.39(-0.64%) |
May 19, 2015 | 61.83 | 62.02 | 61.68 | 62.00 | 186,631 | +0.58(+0.94%) |
May 18, 2015 | 61.81 | 61.81 | 61.42 | 61.42 | 142,879 | -0.30(-0.49%) |
May 15, 2015 | 61.23 | 61.76 | 61.09 | 61.72 | 122,306 | +0.54(+0.88%) |
May 14, 2015 | 60.95 | 61.34 | 60.74 | 61.19 | 192,573 | +0.55(+0.91%) |
May 13, 2015 | 60.59 | 61.17 | 60.59 | 60.63 | 224,785 | +0.64(+1.07%) |
May 12, 2015 | 60.10 | 60.28 | 59.78 | 59.99 | 328,519 | -0.63(-1.04%) |
May 11, 2015 | 61.38 | 61.38 | 60.44 | 60.63 | 282,154 | -1.34(-2.15%) |
May 08, 2015 | 61.90 | 62.30 | 61.83 | 61.96 | 147,313 | +0.67(+1.10%) |
May 07, 2015 | 61.01 | 61.38 | 60.83 | 61.29 | 97,100 | -0.27(-0.44%) |
May 06, 2015 | 61.76 | 62.47 | 61.39 | 61.56 | 296,700 | -0.20(-0.32%) |
May 05, 2015 | 62.17 | 62.50 | 61.76 | 61.76 | 170,720 | -0.72(-1.15%) |
May 04, 2015 | 62.23 | 62.66 | 61.71 | 62.47 | 123,473 | +0.08(+0.13%) |