Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 55.42 | 55.69 | 53.76 | 54.50 | 307,655 | -0.80(-1.44%) |
Jul 30, 2015 | 54.65 | 55.61 | 54.22 | 55.30 | 436,334 | +0.43(+0.78%) |
Jul 29, 2015 | 52.58 | 55.14 | 51.71 | 54.87 | 612,499 | +2.50(+4.77%) |
Jul 28, 2015 | 51.92 | 52.71 | 50.65 | 52.38 | 303,569 | +1.01(+1.96%) |
Jul 27, 2015 | 51.23 | 52.55 | 50.52 | 51.37 | 311,744 | -0.01(-0.01%) |
Jul 24, 2015 | 50.28 | 52.03 | 49.01 | 51.37 | 637,528 | +1.09(+2.17%) |
Jul 23, 2015 | 49.42 | 50.79 | 49.23 | 50.28 | 495,752 | +0.66(+1.33%) |
Jul 22, 2015 | 51.15 | 52.09 | 48.24 | 49.62 | 880,721 | -1.59(-3.11%) |
Jul 21, 2015 | 51.96 | 52.39 | 50.37 | 51.22 | 311,886 | -0.80(-1.53%) |
Jul 20, 2015 | 53.13 | 53.13 | 51.42 | 52.01 | 471,221 | -1.21(-2.28%) |
Jul 17, 2015 | 53.96 | 54.45 | 52.55 | 53.23 | 446,081 | -0.86(-1.59%) |
Jul 16, 2015 | 54.91 | 55.49 | 54.01 | 54.08 | 215,273 | -0.71(-1.29%) |
Jul 15, 2015 | 56.33 | 56.62 | 54.53 | 54.79 | 228,148 | -1.67(-2.95%) |
Jul 14, 2015 | 56.16 | 57.43 | 55.77 | 56.46 | 267,879 | +0.37(+0.66%) |
Jul 13, 2015 | 55.83 | 56.82 | 55.20 | 56.09 | 292,161 | +0.21(+0.37%) |
Jul 10, 2015 | 55.65 | 56.57 | 55.61 | 55.88 | 351,654 | +0.56(+1.00%) |
Jul 09, 2015 | 54.93 | 55.54 | 54.24 | 55.33 | 520,327 | +1.02(+1.87%) |
Jul 08, 2015 | 55.18 | 56.01 | 54.03 | 54.31 | 163,302 | -1.26(-2.26%) |
Jul 07, 2015 | 53.27 | 55.87 | 52.47 | 55.57 | 471,256 | +2.02(+3.77%) |
Jul 06, 2015 | 54.60 | 54.60 | 52.55 | 53.55 | 357,285 | -1.59(-2.88%) |
Jul 02, 2015 | 55.69 | 55.13 | 55.13 | 55.13 | 348,655 | +0.00(+0.00%) |
Jul 01, 2015 | 56.12 | 56.89 | 54.49 | 55.13 | 277,801 | -0.83(-1.48%) |
Jun 30, 2015 | 56.21 | 57.04 | 55.60 | 55.97 | 379,858 | -0.20(-0.35%) |
Jun 29, 2015 | 56.18 | 56.53 | 56.04 | 56.16 | 244,582 | -0.54(-0.94%) |
Jun 26, 2015 | 57.74 | 57.74 | 56.68 | 56.70 | 275,135 | -1.18(-2.04%) |
Jun 25, 2015 | 58.00 | 58.11 | 57.69 | 57.88 | 238,065 | -0.12(-0.20%) |
Jun 24, 2015 | 57.74 | 58.09 | 57.61 | 58.00 | 196,101 | +0.14(+0.25%) |
Jun 23, 2015 | 58.02 | 58.17 | 57.47 | 57.85 | 370,652 | -0.09(-0.15%) |
Jun 22, 2015 | 56.78 | 58.36 | 56.47 | 57.94 | 534,832 | +1.60(+2.84%) |
Jun 19, 2015 | 56.27 | 56.64 | 55.24 | 56.34 | 1,538,148 | +0.13(+0.23%) |
Jun 18, 2015 | 56.23 | 56.86 | 54.83 | 56.21 | 456,243 | +0.19(+0.34%) |
Jun 17, 2015 | 54.88 | 56.20 | 54.88 | 56.02 | 249,559 | +0.11(+0.20%) |
Jun 16, 2015 | 56.77 | 57.45 | 54.72 | 55.91 | 246,990 | -0.78(-1.37%) |
Jun 15, 2015 | 55.48 | 56.96 | 55.19 | 56.69 | 281,318 | +0.98(+1.76%) |
Jun 12, 2015 | 56.10 | 56.10 | 54.80 | 55.70 | 349,327 | -0.75(-1.33%) |
Jun 11, 2015 | 56.55 | 56.62 | 55.71 | 56.45 | 427,841 | -0.16(-0.29%) |
Jun 10, 2015 | 56.76 | 57.60 | 56.47 | 56.62 | 205,852 | +0.18(+0.32%) |
Jun 09, 2015 | 57.50 | 57.65 | 56.20 | 56.44 | 262,947 | -0.76(-1.33%) |
Jun 08, 2015 | 57.21 | 57.54 | 56.31 | 57.20 | 331,145 | -0.19(-0.33%) |
Jun 05, 2015 | 56.60 | 57.69 | 55.98 | 57.39 | 359,532 | +0.60(+1.06%) |
Jun 04, 2015 | 57.26 | 58.00 | 56.69 | 56.79 | 353,643 | -0.54(-0.93%) |
Jun 03, 2015 | 58.31 | 58.69 | 57.30 | 57.32 | 258,005 | -0.93(-1.60%) |
Jun 02, 2015 | 57.96 | 58.56 | 57.52 | 58.26 | 240,026 | +0.48(+0.83%) |
Jun 01, 2015 | 57.13 | 58.84 | 57.08 | 57.78 | 355,011 | +0.35(+0.61%) |
May 29, 2015 | 57.38 | 57.50 | 56.56 | 57.43 | 157,307 | +0.00(+0.00%) |
May 28, 2015 | 57.98 | 57.98 | 56.77 | 57.43 | 207,899 | -0.93(-1.59%) |
May 27, 2015 | 57.96 | 58.79 | 57.39 | 58.35 | 247,746 | +0.62(+1.08%) |
May 26, 2015 | 57.96 | 58.00 | 56.76 | 57.73 | 334,628 | -0.58(-1.00%) |
May 22, 2015 | 58.14 | 58.31 | 58.31 | 58.31 | 243,316 | -0.08(-0.13%) |
May 21, 2015 | 58.85 | 59.02 | 58.02 | 58.39 | 181,376 | -0.16(-0.27%) |
May 20, 2015 | 58.05 | 58.89 | 57.55 | 58.55 | 226,350 | +0.75(+1.31%) |
May 19, 2015 | 56.44 | 57.95 | 56.18 | 57.79 | 357,849 | +0.92(+1.62%) |
May 18, 2015 | 56.69 | 57.59 | 56.23 | 56.87 | 331,706 | +0.27(+0.49%) |
May 15, 2015 | 56.66 | 57.08 | 56.01 | 56.60 | 278,400 | -0.06(-0.11%) |
May 14, 2015 | 56.86 | 57.59 | 56.12 | 56.66 | 164,389 | +0.03(+0.06%) |
May 13, 2015 | 56.45 | 57.21 | 55.46 | 56.62 | 194,791 | +0.49(+0.87%) |
May 12, 2015 | 56.93 | 57.37 | 55.36 | 56.14 | 711,733 | -0.76(-1.34%) |
May 11, 2015 | 57.29 | 58.01 | 56.71 | 56.90 | 365,685 | -1.00(-1.73%) |
May 08, 2015 | 57.47 | 59.20 | 56.82 | 57.90 | 490,442 | +0.91(+1.60%) |
May 07, 2015 | 57.20 | 57.99 | 56.20 | 56.99 | 504,038 | -0.73(-1.27%) |
May 06, 2015 | 58.44 | 58.68 | 57.28 | 57.72 | 330,507 | -1.00(-1.71%) |
May 05, 2015 | 59.73 | 60.20 | 58.17 | 58.72 | 316,398 | -0.61(-1.03%) |
May 04, 2015 | 58.72 | 59.72 | 58.53 | 59.34 | 216,275 | +0.17(+0.29%) |