Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 54.19 | 54.70 | 53.62 | 53.80 | 367,294 | -0.22(-0.41%) |
Jul 30, 2015 | 53.90 | 54.34 | 53.25 | 54.02 | 406,991 | -0.23(-0.42%) |
Jul 29, 2015 | 54.12 | 54.50 | 53.68 | 54.25 | 375,153 | +0.01(+0.02%) |
Jul 28, 2015 | 53.11 | 54.68 | 52.19 | 54.24 | 525,808 | +1.41(+2.67%) |
Jul 27, 2015 | 52.55 | 52.97 | 51.83 | 52.83 | 495,157 | -0.27(-0.51%) |
Jul 24, 2015 | 54.43 | 54.44 | 52.92 | 53.10 | 515,016 | -1.51(-2.77%) |
Jul 23, 2015 | 56.06 | 57.00 | 54.47 | 54.61 | 459,858 | -1.54(-2.74%) |
Jul 22, 2015 | 55.97 | 56.51 | 54.82 | 56.15 | 874,090 | -0.49(-0.87%) |
Jul 21, 2015 | 59.52 | 61.31 | 54.00 | 56.64 | 2,639,080 | -3.24(-5.41%) |
Jul 20, 2015 | 57.87 | 60.34 | 57.61 | 59.88 | 1,126,017 | +1.94(+3.35%) |
Jul 17, 2015 | 57.39 | 58.06 | 56.75 | 57.94 | 453,824 | +0.78(+1.36%) |
Jul 16, 2015 | 57.10 | 57.56 | 56.65 | 57.16 | 364,060 | +0.16(+0.28%) |
Jul 15, 2015 | 56.54 | 57.78 | 56.37 | 57.00 | 502,149 | +0.56(+0.99%) |
Jul 14, 2015 | 55.46 | 56.58 | 55.24 | 56.44 | 220,252 | +0.86(+1.55%) |
Jul 13, 2015 | 55.80 | 55.98 | 54.93 | 55.58 | 390,743 | +0.04(+0.07%) |
Jul 10, 2015 | 54.63 | 55.94 | 54.27 | 55.54 | 305,313 | +1.44(+2.66%) |
Jul 09, 2015 | 53.68 | 54.94 | 53.36 | 54.10 | 388,683 | +1.11(+2.09%) |
Jul 08, 2015 | 52.90 | 53.63 | 52.38 | 52.99 | 501,518 | -0.51(-0.95%) |
Jul 07, 2015 | 53.76 | 53.94 | 52.61 | 53.50 | 333,708 | -0.10(-0.19%) |
Jul 06, 2015 | 53.40 | 53.83 | 53.21 | 53.60 | 338,898 | -0.11(-0.20%) |
Jul 02, 2015 | 54.14 | 53.71 | 53.71 | 53.71 | 279,700 | -0.78(-1.44%) |
Jul 01, 2015 | 54.94 | 55.10 | 54.01 | 54.49 | 329,826 | +0.17(+0.32%) |
Jun 30, 2015 | 54.59 | 55.02 | 54.02 | 54.32 | 426,934 | -0.02(-0.04%) |
Jun 29, 2015 | 55.33 | 56.22 | 54.26 | 54.34 | 273,997 | -1.71(-3.05%) |
Jun 26, 2015 | 57.68 | 57.99 | 55.22 | 56.05 | 419,220 | -1.44(-2.50%) |
Jun 25, 2015 | 56.96 | 57.85 | 56.94 | 57.49 | 319,086 | +0.51(+0.89%) |
Jun 24, 2015 | 57.14 | 57.53 | 56.63 | 56.98 | 534,157 | +0.13(+0.24%) |
Jun 23, 2015 | 57.06 | 58.00 | 56.43 | 56.85 | 351,321 | -0.47(-0.82%) |
Jun 22, 2015 | 57.66 | 57.81 | 56.91 | 57.32 | 278,413 | -0.10(-0.17%) |
Jun 19, 2015 | 58.60 | 58.65 | 57.24 | 57.42 | 652,149 | -1.00(-1.71%) |
Jun 18, 2015 | 57.17 | 58.71 | 56.87 | 58.42 | 496,189 | +1.55(+2.73%) |
Jun 17, 2015 | 54.66 | 57.26 | 54.66 | 56.87 | 426,189 | +2.45(+4.50%) |
Jun 16, 2015 | 53.50 | 55.00 | 53.50 | 54.42 | 597,261 | +1.01(+1.89%) |
Jun 15, 2015 | 53.86 | 54.76 | 52.39 | 53.41 | 491,648 | -1.01(-1.86%) |
Jun 12, 2015 | 54.54 | 55.04 | 54.22 | 54.42 | 275,558 | -0.53(-0.96%) |
Jun 11, 2015 | 54.84 | 55.48 | 54.62 | 54.95 | 262,290 | +0.27(+0.49%) |
Jun 10, 2015 | 54.55 | 55.12 | 53.88 | 54.68 | 493,871 | +0.22(+0.40%) |
Jun 09, 2015 | 54.54 | 54.54 | 53.74 | 54.46 | 287,967 | -0.21(-0.38%) |
Jun 08, 2015 | 54.87 | 55.79 | 53.69 | 54.67 | 298,769 | -0.12(-0.22%) |
Jun 05, 2015 | 53.84 | 55.07 | 54.89 | 54.79 | 388,818 | -0.10(-0.18%) |
Jun 04, 2015 | 55.73 | 56.06 | 54.66 | 54.89 | 446,559 | -1.01(-1.81%) |
Jun 03, 2015 | 55.89 | 56.85 | 55.60 | 55.90 | 517,526 | +0.00(+0.00%) |
Jun 02, 2015 | 58.01 | 58.03 | 55.79 | 55.90 | 541,372 | -2.52(-4.31%) |
Jun 01, 2015 | 58.50 | 58.85 | 57.08 | 58.42 | 647,665 | +0.41(+0.71%) |
May 29, 2015 | 57.27 | 58.02 | 56.41 | 58.01 | 772,746 | +0.77(+1.35%) |
May 28, 2015 | 56.82 | 57.33 | 56.02 | 57.24 | 441,103 | +0.86(+1.53%) |
May 27, 2015 | 54.94 | 56.60 | 54.72 | 56.38 | 423,787 | +1.66(+3.03%) |
May 26, 2015 | 54.56 | 55.41 | 53.92 | 54.72 | 309,266 | -0.32(-0.58%) |
May 22, 2015 | 54.94 | 55.04 | 55.04 | 55.04 | 214,100 | +0.18(+0.33%) |
May 21, 2015 | 55.20 | 55.75 | 54.12 | 54.86 | 297,993 | -0.46(-0.83%) |
May 20, 2015 | 55.32 | 55.84 | 54.61 | 55.32 | 391,368 | +0.30(+0.55%) |
May 19, 2015 | 56.19 | 56.93 | 54.68 | 55.02 | 387,118 | -1.26(-2.24%) |
May 18, 2015 | 53.11 | 56.58 | 53.11 | 56.28 | 575,875 | +3.12(+5.87%) |
May 15, 2015 | 53.35 | 53.69 | 52.73 | 53.16 | 441,813 | -0.46(-0.86%) |
May 14, 2015 | 53.65 | 54.18 | 52.76 | 53.62 | 895,136 | +0.33(+0.62%) |
May 13, 2015 | 54.05 | 54.83 | 53.08 | 53.29 | 581,245 | -0.47(-0.87%) |
May 12, 2015 | 53.58 | 54.26 | 52.87 | 53.76 | 554,777 | -0.24(-0.44%) |
May 11, 2015 | 54.17 | 54.80 | 53.91 | 54.00 | 576,481 | -0.16(-0.30%) |
May 08, 2015 | 55.84 | 56.18 | 53.65 | 54.16 | 691,188 | -1.19(-2.15%) |
May 07, 2015 | 56.69 | 57.48 | 55.25 | 55.35 | 704,730 | -1.30(-2.29%) |
May 06, 2015 | 55.80 | 56.72 | 55.52 | 56.65 | 651,406 | +1.07(+1.93%) |
May 05, 2015 | 55.68 | 55.99 | 54.71 | 55.58 | 610,674 | -0.43(-0.77%) |
May 04, 2015 | 54.69 | 56.49 | 54.46 | 56.01 | 522,806 | +1.35(+2.47%) |