Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 57.01 | 57.15 | 56.64 | 56.72 | 1,998,151 | -0.17(-0.30%) |
Jul 30, 2015 | 56.64 | 56.99 | 56.53 | 56.89 | 1,667,811 | +0.10(+0.17%) |
Jul 29, 2015 | 56.35 | 56.81 | 56.32 | 56.79 | 2,664,256 | +0.38(+0.67%) |
Jul 28, 2015 | 56.59 | 56.60 | 56.16 | 56.41 | 2,255,666 | +0.15(+0.26%) |
Jul 27, 2015 | 55.90 | 56.45 | 55.89 | 56.27 | 3,188,610 | +0.07(+0.12%) |
Jul 24, 2015 | 56.14 | 56.46 | 56.09 | 56.20 | 2,255,985 | -0.03(-0.06%) |
Jul 23, 2015 | 56.27 | 56.48 | 56.10 | 56.23 | 2,568,491 | -0.01(-0.01%) |
Jul 22, 2015 | 55.69 | 56.31 | 55.53 | 56.24 | 3,069,610 | +0.55(+0.99%) |
Jul 21, 2015 | 55.74 | 56.03 | 55.42 | 55.69 | 2,386,736 | -0.01(-0.01%) |
Jul 20, 2015 | 55.50 | 55.89 | 55.21 | 55.70 | 2,851,461 | +0.10(+0.18%) |
Jul 17, 2015 | 55.80 | 55.83 | 55.25 | 55.60 | 3,195,404 | -0.32(-0.57%) |
Jul 16, 2015 | 56.22 | 56.34 | 55.64 | 55.92 | 2,405,103 | -0.07(-0.12%) |
Jul 15, 2015 | 55.61 | 55.99 | 55.48 | 55.99 | 2,947,017 | +0.39(+0.70%) |
Jul 14, 2015 | 55.07 | 55.71 | 55.07 | 55.60 | 2,743,967 | +0.28(+0.51%) |
Jul 13, 2015 | 55.26 | 55.40 | 54.92 | 55.32 | 2,943,656 | +0.87(+1.60%) |
Jul 10, 2015 | 54.33 | 54.58 | 54.09 | 54.45 | 2,712,613 | +0.64(+1.19%) |
Jul 09, 2015 | 54.09 | 54.10 | 53.67 | 53.81 | 2,867,638 | +0.40(+0.75%) |
Jul 08, 2015 | 53.67 | 53.99 | 53.34 | 53.40 | 3,199,522 | -0.67(-1.25%) |
Jul 07, 2015 | 53.30 | 54.10 | 53.01 | 54.08 | 3,578,838 | +0.77(+1.43%) |
Jul 06, 2015 | 52.89 | 53.39 | 52.84 | 53.31 | 3,383,091 | -0.15(-0.28%) |
Jul 02, 2015 | 53.86 | 53.46 | 53.46 | 53.46 | 3,425,882 | -0.41(-0.76%) |
Jul 01, 2015 | 54.13 | 54.73 | 53.65 | 53.87 | 5,662,197 | +0.51(+0.96%) |
Jun 30, 2015 | 53.76 | 53.97 | 53.33 | 53.36 | 3,794,402 | +0.16(+0.29%) |
Jun 29, 2015 | 53.67 | 53.91 | 53.16 | 53.21 | 3,304,559 | -0.95(-1.75%) |
Jun 26, 2015 | 53.81 | 54.35 | 53.67 | 54.15 | 3,743,373 | +0.66(+1.23%) |
Jun 25, 2015 | 54.45 | 54.52 | 53.49 | 53.49 | 4,626,578 | -0.76(-1.40%) |
Jun 24, 2015 | 54.59 | 54.63 | 54.23 | 54.25 | 3,262,505 | -0.34(-0.62%) |
Jun 23, 2015 | 54.63 | 54.72 | 54.44 | 54.59 | 3,019,983 | +0.07(+0.12%) |
Jun 22, 2015 | 54.30 | 55.03 | 54.30 | 54.52 | 5,014,260 | -0.14(-0.26%) |
Jun 19, 2015 | 56.06 | 56.16 | 54.66 | 54.66 | 6,138,001 | -1.56(-2.78%) |
Jun 18, 2015 | 55.43 | 56.32 | 55.39 | 56.22 | 3,532,566 | +0.96(+1.74%) |
Jun 17, 2015 | 55.49 | 55.58 | 55.07 | 55.26 | 1,837,144 | -0.12(-0.22%) |
Jun 16, 2015 | 54.76 | 55.48 | 54.65 | 55.39 | 2,054,648 | +0.54(+0.99%) |
Jun 15, 2015 | 55.00 | 55.29 | 54.83 | 54.84 | 2,358,940 | -0.58(-1.04%) |
Jun 12, 2015 | 55.26 | 55.52 | 55.17 | 55.42 | 2,212,317 | -0.10(-0.18%) |
Jun 11, 2015 | 55.15 | 55.52 | 55.05 | 55.52 | 2,515,996 | +0.48(+0.87%) |
Jun 10, 2015 | 54.23 | 55.13 | 54.21 | 55.04 | 2,941,893 | +0.99(+1.83%) |
Jun 09, 2015 | 54.14 | 54.50 | 53.96 | 54.05 | 2,681,496 | -0.09(-0.17%) |
Jun 08, 2015 | 54.74 | 54.94 | 54.13 | 54.14 | 2,420,325 | -0.54(-0.99%) |
Jun 05, 2015 | 55.45 | 55.65 | 54.67 | 54.69 | 2,250,514 | -0.47(-0.85%) |
Jun 04, 2015 | 55.43 | 55.67 | 55.08 | 55.15 | 2,908,314 | -0.55(-0.99%) |
Jun 03, 2015 | 55.39 | 55.78 | 55.22 | 55.71 | 2,156,646 | +0.49(+0.88%) |
Jun 02, 2015 | 55.05 | 55.46 | 54.95 | 55.22 | 2,835,887 | +0.17(+0.31%) |
Jun 01, 2015 | 55.65 | 55.92 | 55.03 | 55.05 | 3,201,213 | -0.33(-0.59%) |
May 29, 2015 | 55.68 | 55.79 | 55.37 | 55.38 | 2,419,452 | -0.39(-0.71%) |
May 28, 2015 | 55.44 | 55.89 | 55.44 | 55.77 | 2,485,130 | +0.16(+0.28%) |
May 27, 2015 | 55.47 | 55.79 | 55.20 | 55.62 | 2,500,612 | +0.44(+0.79%) |
May 26, 2015 | 55.20 | 55.29 | 54.98 | 55.18 | 3,130,588 | -0.18(-0.33%) |
May 22, 2015 | 55.71 | 55.36 | 55.36 | 55.36 | 2,207,031 | -0.41(-0.73%) |
May 21, 2015 | 56.03 | 56.19 | 55.59 | 55.77 | 3,100,216 | -0.52(-0.92%) |
May 20, 2015 | 56.22 | 56.38 | 55.79 | 56.28 | 3,183,923 | -0.02(-0.03%) |
May 19, 2015 | 55.92 | 56.38 | 55.72 | 56.30 | 3,126,902 | +0.54(+0.97%) |
May 18, 2015 | 55.40 | 55.85 | 55.37 | 55.76 | 1,763,329 | +0.40(+0.72%) |
May 15, 2015 | 55.38 | 55.70 | 55.25 | 55.36 | 2,055,904 | -0.03(-0.06%) |
May 14, 2015 | 55.04 | 55.42 | 55.02 | 55.39 | 2,517,654 | +0.53(+0.97%) |
May 13, 2015 | 54.61 | 54.91 | 54.51 | 54.86 | 3,001,797 | +0.07(+0.12%) |
May 12, 2015 | 54.65 | 54.95 | 54.56 | 54.79 | 3,065,566 | +0.03(+0.06%) |
May 11, 2015 | 55.09 | 55.20 | 54.64 | 54.76 | 4,182,675 | -0.33(-0.59%) |
May 08, 2015 | 56.01 | 56.10 | 54.94 | 55.09 | 4,435,786 | -0.37(-0.66%) |
May 07, 2015 | 55.06 | 55.57 | 54.85 | 55.46 | 5,275,392 | +0.34(+0.61%) |
May 06, 2015 | 56.41 | 56.71 | 54.79 | 55.12 | 11,890,352 | -2.20(-3.84%) |
May 05, 2015 | 57.01 | 57.59 | 57.01 | 57.33 | 3,068,778 | +0.15(+0.26%) |
May 04, 2015 | 57.33 | 57.47 | 57.05 | 57.18 | 5,035,112 | -0.11(-0.19%) |