Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 54.26 | 54.36 | 53.74 | 53.80 | 2,338,675 | -0.16(-0.30%) |
Jul 30, 2015 | 53.83 | 54.16 | 53.34 | 53.96 | 2,279,168 | +0.15(+0.28%) |
Jul 29, 2015 | 53.42 | 54.10 | 53.25 | 53.80 | 3,440,636 | +0.50(+0.94%) |
Jul 28, 2015 | 53.06 | 53.41 | 52.56 | 53.30 | 3,267,186 | +0.59(+1.13%) |
Jul 27, 2015 | 52.67 | 52.94 | 52.31 | 52.71 | 6,111,368 | -0.45(-0.84%) |
Jul 24, 2015 | 54.08 | 54.22 | 52.95 | 53.15 | 4,336,664 | -0.68(-1.26%) |
Jul 23, 2015 | 54.58 | 54.70 | 53.69 | 53.83 | 5,705,572 | -0.91(-1.67%) |
Jul 22, 2015 | 54.04 | 55.12 | 53.96 | 54.75 | 5,244,540 | +0.42(+0.78%) |
Jul 21, 2015 | 54.08 | 54.43 | 53.85 | 54.32 | 3,681,446 | +0.30(+0.56%) |
Jul 20, 2015 | 53.94 | 54.36 | 53.59 | 54.02 | 3,657,359 | +0.15(+0.28%) |
Jul 17, 2015 | 53.96 | 54.10 | 53.56 | 53.87 | 6,116,577 | -0.23(-0.42%) |
Jul 16, 2015 | 54.86 | 55.07 | 53.82 | 54.10 | 6,127,284 | -0.39(-0.71%) |
Jul 15, 2015 | 55.82 | 55.82 | 53.67 | 54.48 | 16,103,032 | -1.65(-2.95%) |
Jul 14, 2015 | 55.49 | 56.24 | 55.27 | 56.14 | 9,536,334 | +0.54(+0.97%) |
Jul 13, 2015 | 55.78 | 56.35 | 55.28 | 55.60 | 6,950,024 | +0.15(+0.28%) |
Jul 10, 2015 | 54.42 | 55.56 | 54.12 | 55.45 | 8,199,931 | +1.75(+3.26%) |
Jul 09, 2015 | 54.01 | 54.83 | 53.62 | 53.70 | 8,582,884 | +0.53(+1.00%) |
Jul 08, 2015 | 53.70 | 53.97 | 51.98 | 53.17 | 12,781,190 | -1.69(-3.08%) |
Jul 07, 2015 | 55.53 | 55.53 | 54.01 | 54.86 | 10,591,202 | -0.48(-0.86%) |
Jul 06, 2015 | 55.30 | 55.60 | 55.07 | 55.33 | 3,848,030 | -0.54(-0.96%) |
Jul 02, 2015 | 56.08 | 55.87 | 55.87 | 55.87 | 3,306,750 | -0.09(-0.15%) |
Jul 01, 2015 | 55.60 | 56.39 | 55.55 | 55.96 | 5,045,696 | +0.98(+1.79%) |
Jun 30, 2015 | 55.16 | 55.22 | 54.47 | 54.97 | 4,695,218 | +0.29(+0.52%) |
Jun 29, 2015 | 56.02 | 56.25 | 54.58 | 54.69 | 5,473,684 | -1.92(-3.39%) |
Jun 26, 2015 | 55.97 | 56.79 | 55.77 | 56.60 | 3,539,278 | +0.84(+1.50%) |
Jun 25, 2015 | 56.05 | 56.14 | 55.66 | 55.77 | 3,940,004 | -0.08(-0.14%) |
Jun 24, 2015 | 56.18 | 56.21 | 55.82 | 55.85 | 4,094,083 | -0.32(-0.57%) |
Jun 23, 2015 | 56.63 | 56.68 | 56.07 | 56.16 | 2,745,010 | -0.24(-0.42%) |
Jun 22, 2015 | 56.52 | 56.93 | 56.22 | 56.40 | 4,080,081 | +0.09(+0.16%) |
Jun 19, 2015 | 56.38 | 56.57 | 56.28 | 56.31 | 3,351,850 | -0.25(-0.44%) |
Jun 18, 2015 | 55.80 | 56.96 | 55.73 | 56.56 | 3,296,554 | +0.84(+1.51%) |
Jun 17, 2015 | 55.89 | 56.01 | 55.37 | 55.72 | 3,061,021 | -0.32(-0.57%) |
Jun 16, 2015 | 55.39 | 56.06 | 55.39 | 56.03 | 3,512,858 | +0.57(+1.03%) |
Jun 15, 2015 | 55.19 | 55.56 | 54.97 | 55.46 | 1,989,733 | -0.14(-0.25%) |
Jun 12, 2015 | 55.57 | 55.80 | 55.45 | 55.60 | 3,631,713 | -0.13(-0.24%) |
Jun 11, 2015 | 56.08 | 56.20 | 55.66 | 55.74 | 1,945,132 | -0.16(-0.29%) |
Jun 10, 2015 | 55.22 | 56.00 | 55.22 | 55.90 | 2,979,200 | +0.62(+1.11%) |
Jun 09, 2015 | 55.15 | 55.41 | 55.03 | 55.28 | 2,807,935 | +0.05(+0.10%) |
Jun 08, 2015 | 55.26 | 55.78 | 55.19 | 55.23 | 4,365,969 | -0.18(-0.32%) |
Jun 05, 2015 | 55.15 | 55.63 | 55.03 | 55.41 | 2,631,264 | +0.16(+0.30%) |
Jun 04, 2015 | 55.38 | 55.60 | 55.05 | 55.24 | 3,882,582 | -0.63(-1.13%) |
Jun 03, 2015 | 55.27 | 56.30 | 54.92 | 55.87 | 8,145,208 | +1.03(+1.87%) |
Jun 02, 2015 | 55.06 | 55.39 | 54.78 | 54.84 | 3,541,536 | -0.24(-0.44%) |
Jun 01, 2015 | 54.84 | 55.43 | 54.64 | 55.09 | 4,062,098 | +0.10(+0.18%) |
May 29, 2015 | 55.88 | 56.02 | 54.80 | 54.99 | 6,077,979 | -1.03(-1.84%) |
May 28, 2015 | 56.11 | 56.26 | 55.62 | 56.02 | 4,638,015 | -0.11(-0.20%) |
May 27, 2015 | 56.47 | 56.67 | 55.92 | 56.13 | 5,629,664 | +0.27(+0.48%) |
May 26, 2015 | 55.83 | 56.27 | 55.35 | 55.86 | 4,927,662 | +0.00(+0.00%) |
May 22, 2015 | 56.98 | 55.86 | 55.86 | 55.86 | 9,231,700 | -1.16(-2.03%) |
May 21, 2015 | 57.69 | 57.74 | 56.84 | 57.02 | 5,548,838 | -0.88(-1.52%) |
May 20, 2015 | 57.94 | 58.52 | 57.46 | 57.90 | 5,810,855 | +0.35(+0.60%) |
May 19, 2015 | 57.28 | 57.94 | 56.97 | 57.55 | 7,824,946 | +0.44(+0.77%) |
May 18, 2015 | 57.24 | 57.90 | 56.72 | 57.11 | 6,035,453 | -0.23(-0.39%) |
May 15, 2015 | 55.98 | 57.43 | 55.60 | 57.34 | 10,182,489 | +2.40(+4.38%) |
May 14, 2015 | 55.15 | 55.38 | 54.78 | 54.94 | 3,283,881 | +0.07(+0.13%) |
May 13, 2015 | 55.00 | 55.45 | 54.73 | 54.86 | 2,763,011 | -0.30(-0.54%) |
May 12, 2015 | 54.45 | 55.46 | 54.41 | 55.16 | 4,727,776 | +0.40(+0.72%) |
May 11, 2015 | 54.90 | 55.19 | 54.70 | 54.77 | 7,142,169 | -0.09(-0.16%) |
May 08, 2015 | 55.53 | 56.00 | 54.84 | 54.85 | 7,972,470 | -0.15(-0.28%) |
May 07, 2015 | 54.57 | 55.25 | 54.28 | 55.00 | 5,510,226 | +0.56(+1.03%) |
May 06, 2015 | 55.08 | 55.18 | 54.23 | 54.44 | 4,826,107 | -0.48(-0.87%) |
May 05, 2015 | 55.11 | 55.29 | 54.82 | 54.92 | 8,034,846 | -0.62(-1.12%) |
May 04, 2015 | 56.11 | 57.44 | 55.52 | 55.54 | 16,634,126 | -0.54(-0.97%) |