Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 56.26 | 57.22 | 55.95 | 56.69 | 203,136 | +0.63(+1.12%) |
Jul 30, 2015 | 55.81 | 56.19 | 55.18 | 56.06 | 178,946 | -0.03(-0.06%) |
Jul 29, 2015 | 55.24 | 56.36 | 55.16 | 56.10 | 165,216 | +0.63(+1.14%) |
Jul 28, 2015 | 54.63 | 55.48 | 53.97 | 55.47 | 270,352 | +0.94(+1.72%) |
Jul 27, 2015 | 53.87 | 54.57 | 53.39 | 54.53 | 290,578 | +0.22(+0.41%) |
Jul 24, 2015 | 55.18 | 56.64 | 54.20 | 54.31 | 265,288 | -1.70(-3.03%) |
Jul 23, 2015 | 56.86 | 56.97 | 55.83 | 56.00 | 156,798 | -0.89(-1.56%) |
Jul 22, 2015 | 56.01 | 56.90 | 55.91 | 56.89 | 151,367 | +0.87(+1.55%) |
Jul 21, 2015 | 56.86 | 57.49 | 55.84 | 56.02 | 228,851 | -0.70(-1.23%) |
Jul 20, 2015 | 56.39 | 56.75 | 56.24 | 56.72 | 134,189 | +0.07(+0.12%) |
Jul 17, 2015 | 56.88 | 57.02 | 56.42 | 56.65 | 126,599 | -0.27(-0.48%) |
Jul 16, 2015 | 57.13 | 57.50 | 56.86 | 56.92 | 119,881 | -0.01(-0.01%) |
Jul 15, 2015 | 57.67 | 57.80 | 56.82 | 56.93 | 153,709 | -0.85(-1.46%) |
Jul 14, 2015 | 57.19 | 57.92 | 56.97 | 57.78 | 142,871 | +0.62(+1.09%) |
Jul 13, 2015 | 56.60 | 57.33 | 56.41 | 57.16 | 147,637 | +0.80(+1.43%) |
Jul 10, 2015 | 56.29 | 56.72 | 55.92 | 56.35 | 209,793 | +0.75(+1.36%) |
Jul 09, 2015 | 56.00 | 56.00 | 55.45 | 55.60 | 181,227 | +0.17(+0.30%) |
Jul 08, 2015 | 55.42 | 55.92 | 55.09 | 55.43 | 306,052 | -0.55(-0.98%) |
Jul 07, 2015 | 55.94 | 56.10 | 54.89 | 55.98 | 165,464 | +0.06(+0.10%) |
Jul 06, 2015 | 55.67 | 56.24 | 55.32 | 55.92 | 178,698 | -0.20(-0.35%) |
Jul 02, 2015 | 56.78 | 56.12 | 56.12 | 56.12 | 123,889 | -0.39(-0.69%) |
Jul 01, 2015 | 57.10 | 57.10 | 56.29 | 56.51 | 315,850 | -0.14(-0.25%) |
Jun 30, 2015 | 56.83 | 56.99 | 56.40 | 56.65 | 259,909 | +0.21(+0.37%) |
Jun 29, 2015 | 57.38 | 57.80 | 56.36 | 56.44 | 224,124 | -1.28(-2.21%) |
Jun 26, 2015 | 57.97 | 58.01 | 57.36 | 57.72 | 994,325 | -0.15(-0.26%) |
Jun 25, 2015 | 57.97 | 58.16 | 57.61 | 57.87 | 210,764 | +0.02(+0.04%) |
Jun 24, 2015 | 58.20 | 58.47 | 57.79 | 57.84 | 237,772 | -0.39(-0.67%) |
Jun 23, 2015 | 57.89 | 58.30 | 57.55 | 58.23 | 179,802 | +0.28(+0.49%) |
Jun 22, 2015 | 57.62 | 58.09 | 57.29 | 57.95 | 162,692 | +0.54(+0.94%) |
Jun 19, 2015 | 57.74 | 57.94 | 57.38 | 57.41 | 463,792 | -0.25(-0.43%) |
Jun 18, 2015 | 57.11 | 57.98 | 56.63 | 57.66 | 200,327 | +0.85(+1.49%) |
Jun 17, 2015 | 57.19 | 57.39 | 56.53 | 56.82 | 173,948 | -0.07(-0.13%) |
Jun 16, 2015 | 55.48 | 57.03 | 55.48 | 56.89 | 172,103 | +1.37(+2.46%) |
Jun 15, 2015 | 55.90 | 55.90 | 54.89 | 55.52 | 270,910 | -0.79(-1.40%) |
Jun 12, 2015 | 56.98 | 57.07 | 56.14 | 56.31 | 199,383 | -0.66(-1.16%) |
Jun 11, 2015 | 57.01 | 57.21 | 56.72 | 56.97 | 166,321 | +0.16(+0.28%) |
Jun 10, 2015 | 56.29 | 57.18 | 56.29 | 56.82 | 188,438 | +0.91(+1.63%) |
Jun 09, 2015 | 55.78 | 56.57 | 55.74 | 55.91 | 202,883 | +0.01(+0.01%) |
Jun 08, 2015 | 56.05 | 56.44 | 55.63 | 55.90 | 252,870 | -0.18(-0.33%) |
Jun 05, 2015 | 56.14 | 56.29 | 55.62 | 56.08 | 239,758 | -0.05(-0.09%) |
Jun 04, 2015 | 56.41 | 56.78 | 56.03 | 56.13 | 200,979 | -0.65(-1.15%) |
Jun 03, 2015 | 56.46 | 57.39 | 55.83 | 56.78 | 210,014 | +0.55(+0.97%) |
Jun 02, 2015 | 55.98 | 56.69 | 55.88 | 56.24 | 140,731 | -0.12(-0.21%) |
Jun 01, 2015 | 56.54 | 56.60 | 55.66 | 56.35 | 199,965 | +0.23(+0.41%) |
May 29, 2015 | 56.38 | 56.50 | 55.90 | 56.12 | 558,695 | -0.44(-0.78%) |
May 28, 2015 | 56.34 | 56.83 | 56.05 | 56.56 | 216,285 | -0.02(-0.04%) |
May 27, 2015 | 56.15 | 56.75 | 55.52 | 56.58 | 213,056 | +0.69(+1.23%) |
May 26, 2015 | 55.81 | 56.10 | 55.03 | 55.90 | 263,381 | -0.30(-0.53%) |
May 22, 2015 | 56.44 | 56.20 | 56.20 | 56.20 | 140,416 | -0.43(-0.76%) |
May 21, 2015 | 56.37 | 56.85 | 56.18 | 56.63 | 172,252 | +0.24(+0.43%) |
May 20, 2015 | 56.30 | 56.51 | 55.86 | 56.39 | 303,272 | +0.09(+0.16%) |
May 19, 2015 | 56.11 | 56.57 | 55.79 | 56.29 | 191,458 | +0.27(+0.49%) |
May 18, 2015 | 55.39 | 56.58 | 55.32 | 56.02 | 212,750 | +0.64(+1.15%) |
May 15, 2015 | 55.21 | 55.62 | 55.07 | 55.38 | 171,028 | +0.23(+0.42%) |
May 14, 2015 | 54.00 | 55.18 | 54.00 | 55.15 | 196,431 | +1.50(+2.80%) |
May 13, 2015 | 53.88 | 54.07 | 53.09 | 53.65 | 487,357 | -0.02(-0.03%) |
May 12, 2015 | 54.30 | 54.30 | 53.35 | 53.67 | 260,512 | -0.78(-1.43%) |
May 11, 2015 | 54.33 | 54.67 | 54.33 | 54.45 | 224,766 | -0.02(-0.03%) |
May 08, 2015 | 55.12 | 55.12 | 54.28 | 54.46 | 308,268 | -0.25(-0.45%) |
May 07, 2015 | 54.46 | 54.78 | 54.39 | 54.71 | 221,492 | +0.17(+0.32%) |
May 06, 2015 | 54.46 | 54.86 | 53.91 | 54.54 | 355,815 | +0.12(+0.21%) |
May 05, 2015 | 54.85 | 55.39 | 54.13 | 54.42 | 291,082 | -0.45(-0.83%) |
May 04, 2015 | 54.70 | 56.34 | 54.50 | 54.88 | 308,828 | +0.37(+0.68%) |