Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 54.27 | 54.37 | 53.75 | 53.81 | 2,338,175 | -0.16(-0.30%) |
Jul 30, 2015 | 53.85 | 54.18 | 53.35 | 53.97 | 2,278,680 | +0.15(+0.28%) |
Jul 29, 2015 | 53.43 | 54.11 | 53.26 | 53.81 | 3,439,900 | +0.50(+0.94%) |
Jul 28, 2015 | 53.07 | 53.43 | 52.57 | 53.31 | 3,266,486 | +0.59(+1.13%) |
Jul 27, 2015 | 52.69 | 52.96 | 52.32 | 52.72 | 6,110,060 | -0.45(-0.84%) |
Jul 24, 2015 | 54.09 | 54.23 | 52.96 | 53.16 | 4,335,735 | -0.68(-1.26%) |
Jul 23, 2015 | 54.59 | 54.71 | 53.70 | 53.85 | 5,704,350 | -0.91(-1.67%) |
Jul 22, 2015 | 54.05 | 55.13 | 53.97 | 54.76 | 5,243,417 | +0.42(+0.78%) |
Jul 21, 2015 | 54.10 | 54.45 | 53.86 | 54.34 | 3,680,658 | +0.30(+0.56%) |
Jul 20, 2015 | 53.96 | 54.37 | 53.60 | 54.04 | 3,656,576 | +0.15(+0.28%) |
Jul 17, 2015 | 53.97 | 54.11 | 53.57 | 53.88 | 6,115,267 | -0.23(-0.42%) |
Jul 16, 2015 | 54.88 | 55.08 | 53.83 | 54.11 | 6,125,971 | -0.39(-0.71%) |
Jul 15, 2015 | 55.83 | 55.83 | 53.68 | 54.49 | 16,099,584 | -1.66(-2.95%) |
Jul 14, 2015 | 55.50 | 56.25 | 55.28 | 56.15 | 9,534,291 | +0.54(+0.97%) |
Jul 13, 2015 | 55.79 | 56.36 | 55.29 | 55.61 | 6,948,535 | +0.15(+0.28%) |
Jul 10, 2015 | 54.44 | 55.57 | 54.14 | 55.46 | 8,198,174 | +1.75(+3.26%) |
Jul 09, 2015 | 54.03 | 54.84 | 53.63 | 53.71 | 8,581,045 | +0.53(+1.00%) |
Jul 08, 2015 | 53.72 | 53.98 | 51.99 | 53.18 | 12,778,452 | -1.69(-3.08%) |
Jul 07, 2015 | 55.54 | 55.54 | 54.03 | 54.87 | 10,588,933 | -0.48(-0.86%) |
Jul 06, 2015 | 55.31 | 55.61 | 55.08 | 55.34 | 3,847,205 | -0.54(-0.96%) |
Jul 02, 2015 | 56.10 | 55.88 | 55.88 | 55.88 | 3,306,042 | -0.09(-0.15%) |
Jul 01, 2015 | 55.61 | 56.40 | 55.56 | 55.97 | 5,044,615 | +0.98(+1.79%) |
Jun 30, 2015 | 55.17 | 55.23 | 54.48 | 54.98 | 4,694,212 | +0.29(+0.52%) |
Jun 29, 2015 | 56.03 | 56.26 | 54.59 | 54.70 | 5,472,512 | -1.92(-3.39%) |
Jun 26, 2015 | 55.99 | 56.80 | 55.78 | 56.61 | 3,538,520 | +0.84(+1.50%) |
Jun 25, 2015 | 56.06 | 56.15 | 55.67 | 55.78 | 3,939,160 | -0.08(-0.14%) |
Jun 24, 2015 | 56.19 | 56.22 | 55.83 | 55.86 | 4,093,206 | -0.32(-0.57%) |
Jun 23, 2015 | 56.64 | 56.69 | 56.08 | 56.17 | 2,744,422 | -0.24(-0.42%) |
Jun 22, 2015 | 56.53 | 56.94 | 56.24 | 56.41 | 4,079,207 | +0.09(+0.16%) |
Jun 19, 2015 | 56.39 | 56.58 | 56.30 | 56.32 | 3,351,132 | -0.25(-0.44%) |
Jun 18, 2015 | 55.81 | 56.97 | 55.74 | 56.57 | 3,295,848 | +0.84(+1.51%) |
Jun 17, 2015 | 55.91 | 56.03 | 55.38 | 55.73 | 3,060,366 | -0.32(-0.57%) |
Jun 16, 2015 | 55.41 | 56.07 | 55.41 | 56.05 | 3,512,106 | +0.57(+1.03%) |
Jun 15, 2015 | 55.20 | 55.57 | 54.98 | 55.47 | 1,989,306 | -0.14(-0.25%) |
Jun 12, 2015 | 55.58 | 55.81 | 55.46 | 55.61 | 3,630,935 | -0.13(-0.24%) |
Jun 11, 2015 | 56.09 | 56.21 | 55.67 | 55.75 | 1,944,716 | -0.16(-0.29%) |
Jun 10, 2015 | 55.23 | 56.01 | 55.23 | 55.91 | 2,978,562 | +0.62(+1.11%) |
Jun 09, 2015 | 55.16 | 55.42 | 55.04 | 55.30 | 2,807,334 | +0.05(+0.10%) |
Jun 08, 2015 | 55.27 | 55.80 | 55.20 | 55.24 | 4,365,033 | -0.18(-0.32%) |
Jun 05, 2015 | 55.16 | 55.64 | 55.04 | 55.42 | 2,630,700 | +0.16(+0.30%) |
Jun 04, 2015 | 55.39 | 55.61 | 55.06 | 55.25 | 3,881,750 | -0.63(-1.13%) |
Jun 03, 2015 | 55.28 | 56.31 | 54.94 | 55.88 | 8,143,463 | +1.03(+1.87%) |
Jun 02, 2015 | 55.07 | 55.41 | 54.80 | 54.86 | 3,540,777 | -0.24(-0.44%) |
Jun 01, 2015 | 54.85 | 55.44 | 54.66 | 55.10 | 4,061,228 | +0.10(+0.18%) |
May 29, 2015 | 55.89 | 56.03 | 54.81 | 55.00 | 6,076,677 | -1.03(-1.84%) |
May 28, 2015 | 56.13 | 56.27 | 55.63 | 56.03 | 4,637,022 | -0.11(-0.20%) |
May 27, 2015 | 56.48 | 56.68 | 55.94 | 56.14 | 5,628,458 | +0.27(+0.48%) |
May 26, 2015 | 55.84 | 56.28 | 55.36 | 55.88 | 4,926,607 | +0.00(+0.00%) |
May 22, 2015 | 56.99 | 55.88 | 55.88 | 55.88 | 9,229,722 | -1.16(-2.03%) |
May 21, 2015 | 57.70 | 57.76 | 56.85 | 57.04 | 5,547,650 | -0.88(-1.52%) |
May 20, 2015 | 57.96 | 58.54 | 57.48 | 57.91 | 5,809,610 | +0.35(+0.60%) |
May 19, 2015 | 57.29 | 57.96 | 56.98 | 57.57 | 7,823,270 | +0.44(+0.77%) |
May 18, 2015 | 57.26 | 57.91 | 56.74 | 57.13 | 6,034,160 | -0.23(-0.39%) |
May 15, 2015 | 55.99 | 57.44 | 55.61 | 57.35 | 10,180,307 | +2.41(+4.38%) |
May 14, 2015 | 55.16 | 55.39 | 54.79 | 54.95 | 3,283,178 | +0.07(+0.13%) |
May 13, 2015 | 55.02 | 55.47 | 54.75 | 54.87 | 2,762,419 | -0.30(-0.54%) |
May 12, 2015 | 54.46 | 55.47 | 54.42 | 55.17 | 4,726,763 | +0.40(+0.72%) |
May 11, 2015 | 54.91 | 55.20 | 54.72 | 54.78 | 7,140,639 | -0.09(-0.16%) |
May 08, 2015 | 55.55 | 56.01 | 54.86 | 54.86 | 7,970,762 | -0.15(-0.28%) |
May 07, 2015 | 54.58 | 55.26 | 54.29 | 55.02 | 5,509,045 | +0.56(+1.03%) |
May 06, 2015 | 55.09 | 55.19 | 54.25 | 54.45 | 4,825,073 | -0.48(-0.87%) |
May 05, 2015 | 55.12 | 55.30 | 54.83 | 54.93 | 8,033,125 | -0.62(-1.12%) |
May 04, 2015 | 56.13 | 57.46 | 55.53 | 55.55 | 16,630,562 | -0.54(-0.97%) |