Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 55.95 | 55.95 | 55.65 | 55.65 | 1,142 | +0.29(+0.52%) |
Jul 30, 2015 | 55.36 | 55.36 | 55.36 | 55.36 | 712 | +0.90(+1.66%) |
Jul 29, 2015 | 54.02 | 54.46 | 54.02 | 54.46 | 2,089 | +0.93(+1.73%) |
Jul 28, 2015 | 53.25 | 53.53 | 53.24 | 53.53 | 3,982 | -0.47(-0.86%) |
Jul 27, 2015 | 54.03 | 54.03 | 53.73 | 54.00 | 1,565 | +0.07(+0.13%) |
Jul 24, 2015 | 54.07 | 54.07 | 53.82 | 53.93 | 789 | -1.21(-2.19%) |
Jul 23, 2015 | 55.21 | 55.24 | 55.05 | 55.14 | 3,624 | -0.59(-1.07%) |
Jul 22, 2015 | 55.83 | 55.83 | 55.64 | 55.73 | 992 | +0.51(+0.91%) |
Jul 21, 2015 | 55.19 | 55.41 | 55.02 | 55.23 | 5,860 | -0.89(-1.58%) |
Jul 20, 2015 | 56.00 | 56.23 | 56.00 | 56.12 | 2,187 | -0.00(-0.01%) |
Jul 17, 2015 | 56.15 | 56.15 | 56.12 | 56.12 | 2,709 | -0.12(-0.20%) |
Jul 16, 2015 | 56.23 | 56.23 | 56.23 | 56.23 | 670 | +0.03(+0.06%) |
Jul 15, 2015 | 56.24 | 56.24 | 56.20 | 56.20 | 1,497 | -0.77(-1.35%) |
Jul 14, 2015 | 56.86 | 56.97 | 56.63 | 56.97 | 1,367 | +0.82(+1.46%) |
Jul 13, 2015 | 56.14 | 56.16 | 56.12 | 56.15 | 7,900 | +0.45(+0.82%) |
Jul 10, 2015 | 55.59 | 55.74 | 55.56 | 55.70 | 4,225 | +0.37(+0.66%) |
Jul 09, 2015 | 55.57 | 55.64 | 55.33 | 55.33 | 3,040 | +0.11(+0.20%) |
Jul 08, 2015 | 55.61 | 55.62 | 54.89 | 55.22 | 4,149 | -1.83(-3.21%) |
Jul 07, 2015 | 56.74 | 57.05 | 56.55 | 57.05 | 1,915 | -0.89(-1.54%) |
Jul 02, 2015 | 57.94 | 57.94 | 57.94 | 312 | +0.21(+0.36%) | |
Jul 01, 2015 | 57.99 | 57.99 | 57.73 | 57.73 | 2,386 | +0.11(+0.19%) |
Jun 30, 2015 | 57.69 | 57.76 | 57.60 | 57.62 | 1,733 | +0.08(+0.14%) |
Jun 29, 2015 | 57.58 | 57.58 | 57.48 | 57.54 | 805 | -0.34(-0.59%) |
Jun 26, 2015 | 57.88 | 57.88 | 57.88 | 57.88 | 639 | -0.38(-0.65%) |
Jun 25, 2015 | 58.48 | 58.48 | 58.26 | 58.26 | 1,884 | -0.02(-0.04%) |
Jun 24, 2015 | 58.45 | 58.45 | 58.28 | 58.28 | 1,103 | -0.05(-0.08%) |
Jun 23, 2015 | 58.06 | 58.33 | 58.06 | 58.33 | 2,087 | -0.04(-0.07%) |
Jun 22, 2015 | 58.37 | 58.37 | 58.37 | 58.37 | 537 | +0.48(+0.83%) |
Jun 19, 2015 | 57.81 | 57.89 | 57.81 | 57.89 | 1,020 | +0.67(+1.18%) |
Jun 18, 2015 | 57.21 | 57.29 | 57.21 | 57.22 | 1,074 | -0.26(-0.46%) |
Jun 17, 2015 | 57.20 | 57.60 | 56.69 | 57.48 | 18,575 | -0.17(-0.29%) |
Jun 15, 2015 | 57.65 | 57.65 | 57.65 | 1,128 | +0.05(+0.09%) | |
Jun 12, 2015 | 57.55 | 57.65 | 57.55 | 57.60 | 1,135 | -0.80(-1.36%) |
Jun 11, 2015 | 58.43 | 58.56 | 58.37 | 58.40 | 3,434 | +0.74(+1.27%) |
Jun 10, 2015 | 57.66 | 57.66 | 57.66 | 57.66 | 370 | +0.92(+1.62%) |
Jun 09, 2015 | 56.73 | 56.79 | 56.55 | 56.74 | 2,957 | -0.07(-0.12%) |
Jun 08, 2015 | 56.59 | 56.81 | 56.59 | 56.81 | 479 | -0.21(-0.37%) |
Jun 05, 2015 | 57.06 | 57.11 | 57.01 | 57.02 | 1,564 | -0.63(-1.09%) |
Jun 04, 2015 | 57.75 | 57.84 | 57.65 | 57.65 | 2,981 | -0.43(-0.73%) |
Jun 03, 2015 | 58.08 | 58.08 | 58.08 | 58.08 | 538 | +0.83(+1.45%) |
Jun 02, 2015 | 57.25 | 57.43 | 57.24 | 57.25 | 6,833 | -0.85(-1.47%) |
Jun 01, 2015 | 58.18 | 58.25 | 58.10 | 58.10 | 3,472 | -0.13(-0.22%) |
May 29, 2015 | 58.49 | 58.49 | 58.23 | 58.23 | 2,236 | -0.52(-0.89%) |
May 28, 2015 | 58.69 | 58.79 | 58.59 | 58.75 | 12,738 | -0.86(-1.44%) |
May 27, 2015 | 59.58 | 59.61 | 59.55 | 59.61 | 1,497 | -0.29(-0.48%) |
May 26, 2015 | 59.92 | 59.92 | 59.60 | 59.90 | 4,832 | -0.38(-0.63%) |
May 22, 2015 | 60.28 | 60.28 | 60.28 | 0 | +1.11(+1.88%) | |
May 21, 2015 | 59.17 | 59.17 | 59.17 | 59.17 | 1,906 | -0.46(-0.77%) |
May 19, 2015 | 59.63 | 59.63 | 59.63 | 485 | -0.25(-0.42%) | |
May 18, 2015 | 59.77 | 59.89 | 59.73 | 59.88 | 1,042 | +1.16(+1.98%) |
May 15, 2015 | 58.74 | 58.74 | 58.65 | 58.72 | 1,255 | -0.80(-1.34%) |
May 14, 2015 | 59.52 | 59.52 | 59.52 | 59.52 | 453 | +0.22(+0.36%) |
May 13, 2015 | 59.31 | 59.36 | 59.13 | 59.30 | 2,460 | +0.52(+0.88%) |
May 12, 2015 | 58.89 | 58.95 | 58.78 | 58.78 | 1,806 | -0.05(-0.08%) |
May 11, 2015 | 59.17 | 59.17 | 58.83 | 58.83 | 1,029 | -1.52(-2.52%) |
May 08, 2015 | 60.43 | 60.58 | 60.30 | 60.35 | 5,561 | -1.02(-1.67%) |
May 07, 2015 | 61.54 | 61.55 | 61.38 | 61.38 | 1,435 | -0.52(-0.85%) |
May 05, 2015 | 61.90 | 61.90 | 61.90 | 429 | -0.91(-1.45%) |