Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 54.54 | 54.54 | 52.71 | 52.90 | 39,282,680 | -2.54(-4.58%) |
Jul 30, 2015 | 55.55 | 55.64 | 55.04 | 55.43 | 16,681,026 | -0.09(-0.16%) |
Jul 29, 2015 | 54.88 | 55.56 | 54.70 | 55.52 | 20,834,372 | +0.44(+0.80%) |
Jul 28, 2015 | 53.22 | 55.20 | 53.13 | 55.08 | 29,615,922 | +2.15(+4.06%) |
Jul 27, 2015 | 52.91 | 53.51 | 52.74 | 52.93 | 22,456,234 | -0.45(-0.85%) |
Jul 24, 2015 | 54.20 | 54.20 | 53.24 | 53.38 | 22,295,062 | -0.80(-1.48%) |
Jul 23, 2015 | 54.58 | 54.74 | 54.07 | 54.18 | 15,717,606 | -0.43(-0.79%) |
Jul 22, 2015 | 54.99 | 55.07 | 54.48 | 54.62 | 19,738,724 | +0.09(+0.16%) |
Jul 21, 2015 | 54.71 | 55.05 | 54.38 | 54.53 | 12,982,963 | -0.07(-0.12%) |
Jul 20, 2015 | 54.86 | 55.03 | 54.49 | 54.60 | 19,402,088 | -0.57(-1.03%) |
Jul 17, 2015 | 55.10 | 55.32 | 54.62 | 55.17 | 18,203,272 | -0.20(-0.36%) |
Jul 16, 2015 | 55.55 | 55.75 | 55.29 | 55.37 | 12,380,085 | +0.10(+0.18%) |
Jul 15, 2015 | 55.17 | 55.71 | 55.03 | 55.27 | 13,909,620 | -0.23(-0.42%) |
Jul 14, 2015 | 55.01 | 55.64 | 54.93 | 55.50 | 13,941,624 | +0.46(+0.84%) |
Jul 13, 2015 | 54.83 | 55.17 | 54.81 | 55.04 | 12,019,025 | +0.13(+0.24%) |
Jul 10, 2015 | 54.82 | 55.09 | 54.49 | 54.91 | 12,921,177 | +0.41(+0.76%) |
Jul 09, 2015 | 55.34 | 55.53 | 54.48 | 54.49 | 17,940,320 | -0.25(-0.45%) |
Jul 08, 2015 | 54.93 | 55.41 | 54.70 | 54.74 | 15,056,700 | -0.60(-1.09%) |
Jul 07, 2015 | 54.89 | 55.57 | 54.42 | 55.34 | 23,422,690 | +0.23(+0.41%) |
Jul 06, 2015 | 55.04 | 55.47 | 54.84 | 55.11 | 17,512,076 | -0.41(-0.73%) |
Jul 02, 2015 | 55.29 | 55.52 | 55.52 | 55.52 | 13,758,775 | +0.51(+0.93%) |
Jul 01, 2015 | 55.61 | 55.78 | 54.83 | 55.01 | 20,258,442 | -0.55(-1.00%) |
Jun 30, 2015 | 55.92 | 56.66 | 55.29 | 55.56 | 22,432,350 | +0.25(+0.46%) |
Jun 29, 2015 | 55.46 | 55.71 | 55.29 | 55.31 | 17,578,656 | -0.69(-1.24%) |
Jun 26, 2015 | 55.98 | 56.16 | 55.77 | 56.00 | 28,486,906 | -0.05(-0.08%) |
Jun 25, 2015 | 56.66 | 56.66 | 56.05 | 56.05 | 15,348,210 | -0.50(-0.89%) |
Jun 24, 2015 | 56.69 | 56.99 | 56.54 | 56.55 | 17,670,348 | -0.26(-0.46%) |
Jun 23, 2015 | 56.91 | 56.95 | 56.49 | 56.81 | 15,310,021 | -0.07(-0.12%) |
Jun 22, 2015 | 57.02 | 57.16 | 56.74 | 56.88 | 13,890,148 | -0.03(-0.05%) |
Jun 19, 2015 | 56.71 | 57.08 | 56.71 | 56.90 | 24,153,592 | -0.18(-0.32%) |
Jun 18, 2015 | 56.63 | 57.40 | 56.58 | 57.08 | 15,345,555 | +0.50(+0.89%) |
Jun 17, 2015 | 56.78 | 56.85 | 56.37 | 56.58 | 13,609,983 | +0.03(+0.06%) |
Jun 16, 2015 | 55.97 | 56.60 | 55.69 | 56.55 | 13,627,021 | +0.64(+1.15%) |
Jun 15, 2015 | 55.78 | 56.00 | 55.55 | 55.91 | 14,321,724 | -0.20(-0.36%) |
Jun 12, 2015 | 56.48 | 56.55 | 56.00 | 56.11 | 12,499,911 | -0.71(-1.26%) |
Jun 11, 2015 | 56.96 | 57.23 | 56.69 | 56.82 | 11,619,284 | -0.08(-0.14%) |
Jun 10, 2015 | 57.32 | 57.41 | 56.76 | 56.90 | 15,194,887 | +0.42(+0.75%) |
Jun 09, 2015 | 56.96 | 57.05 | 56.42 | 56.48 | 12,136,554 | -0.18(-0.32%) |
Jun 08, 2015 | 56.21 | 56.90 | 56.05 | 56.66 | 18,335,302 | +0.38(+0.68%) |
Jun 05, 2015 | 56.18 | 56.76 | 56.08 | 56.28 | 17,053,974 | +0.04(+0.07%) |
Jun 04, 2015 | 56.56 | 56.69 | 55.95 | 56.24 | 18,879,018 | -0.49(-0.86%) |
Jun 03, 2015 | 56.92 | 57.32 | 56.67 | 56.73 | 12,243,692 | -0.13(-0.22%) |
Jun 02, 2015 | 56.84 | 57.16 | 56.70 | 56.86 | 13,968,903 | +0.01(+0.01%) |
Jun 01, 2015 | 56.93 | 57.08 | 56.63 | 56.85 | 13,593,195 | -0.05(-0.08%) |
May 29, 2015 | 56.83 | 57.15 | 56.68 | 56.90 | 21,909,990 | +0.06(+0.11%) |
May 28, 2015 | 56.84 | 57.14 | 56.64 | 56.84 | 12,036,806 | +0.00(+0.00%) |
May 27, 2015 | 56.96 | 57.36 | 56.61 | 56.84 | 16,140,018 | -0.16(-0.28%) |
May 26, 2015 | 57.46 | 57.68 | 56.78 | 57.00 | 16,903,866 | -0.78(-1.35%) |
May 22, 2015 | 58.09 | 57.78 | 57.78 | 57.78 | 11,378,393 | -0.46(-0.79%) |
May 21, 2015 | 58.28 | 58.39 | 58.07 | 58.24 | 12,514,739 | +0.05(+0.09%) |
May 20, 2015 | 58.36 | 58.37 | 58.04 | 58.18 | 10,896,014 | +0.09(+0.16%) |
May 19, 2015 | 57.74 | 58.24 | 57.57 | 58.09 | 14,640,753 | +0.09(+0.16%) |
May 18, 2015 | 58.30 | 58.41 | 57.95 | 58.00 | 9,576,757 | -0.33(-0.57%) |
May 15, 2015 | 57.96 | 58.51 | 57.83 | 58.33 | 12,612,024 | +0.25(+0.44%) |
May 14, 2015 | 58.05 | 58.33 | 57.93 | 58.08 | 13,164,540 | +0.27(+0.47%) |
May 13, 2015 | 58.28 | 58.59 | 57.70 | 57.80 | 12,921,438 | -0.31(-0.53%) |
May 12, 2015 | 58.02 | 58.41 | 57.80 | 58.11 | 14,657,980 | +0.16(+0.28%) |
May 11, 2015 | 59.12 | 59.15 | 57.86 | 57.95 | 17,965,582 | -0.99(-1.68%) |
May 08, 2015 | 58.59 | 58.99 | 58.16 | 58.94 | 17,197,726 | +0.92(+1.59%) |
May 07, 2015 | 58.28 | 58.35 | 57.57 | 58.02 | 15,085,974 | -0.39(-0.67%) |
May 06, 2015 | 59.38 | 59.58 | 58.14 | 58.41 | 17,020,808 | -0.28(-0.47%) |
May 05, 2015 | 59.59 | 59.67 | 58.63 | 58.69 | 17,959,630 | -0.33(-0.56%) |
May 04, 2015 | 59.22 | 59.53 | 58.91 | 59.02 | 15,617,480 | +0.17(+0.29%) |