Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 55.37 | 55.37 | 55.06 | 55.06 | 8,549 | +0.12(+0.21%) |
Jul 30, 2015 | 54.93 | 55.27 | 54.83 | 54.94 | 33,040 | -0.41(-0.74%) |
Jul 29, 2015 | 55.19 | 55.47 | 54.94 | 55.35 | 77,394 | +0.22(+0.40%) |
Jul 28, 2015 | 55.04 | 55.16 | 55.04 | 55.13 | 13,272 | +0.26(+0.47%) |
Jul 27, 2015 | 55.34 | 55.40 | 54.87 | 54.87 | 17,050 | -0.44(-0.80%) |
Jul 24, 2015 | 54.38 | 55.31 | 54.27 | 55.31 | 128,428 | +0.60(+1.09%) |
Jul 23, 2015 | 55.33 | 55.34 | 54.71 | 54.71 | 29,536 | -0.43(-0.78%) |
Jul 22, 2015 | 54.83 | 55.32 | 54.72 | 55.15 | 135,456 | -0.15(-0.28%) |
Jul 21, 2015 | 55.41 | 55.79 | 55.26 | 55.30 | 14,221 | +0.11(+0.20%) |
Jul 20, 2015 | 55.59 | 55.84 | 55.13 | 55.19 | 97,684 | -1.25(-2.21%) |
Jul 17, 2015 | 56.71 | 56.71 | 56.31 | 56.44 | 7,837 | -0.56(-0.98%) |
Jul 16, 2015 | 57.01 | 57.22 | 56.98 | 57.00 | 15,274 | -0.39(-0.68%) |
Jul 15, 2015 | 57.35 | 57.43 | 57.18 | 57.39 | 7,718 | -0.53(-0.92%) |
Jul 14, 2015 | 58.23 | 58.23 | 57.82 | 57.92 | 21,106 | -0.24(-0.41%) |
Jul 13, 2015 | 57.85 | 58.25 | 57.76 | 58.16 | 9,081 | -0.14(-0.24%) |
Jul 10, 2015 | 58.24 | 58.55 | 58.07 | 58.30 | 114,044 | +0.24(+0.41%) |
Jul 09, 2015 | 58.49 | 58.49 | 58.01 | 58.06 | 5,800 | +0.27(+0.47%) |
Jul 08, 2015 | 57.86 | 57.99 | 57.75 | 57.79 | 4,621 | +0.11(+0.19%) |
Jul 07, 2015 | 58.03 | 58.03 | 57.34 | 57.68 | 75,120 | -1.23(-2.09%) |
Jul 06, 2015 | 58.62 | 59.25 | 58.62 | 58.91 | 3,764 | -0.04(-0.07%) |
Jul 02, 2015 | 58.97 | 58.95 | 58.95 | 58.95 | 4,700 | -0.09(-0.15%) |
Jul 01, 2015 | 59.11 | 59.26 | 58.99 | 59.04 | 58,458 | -0.09(-0.15%) |
Jun 30, 2015 | 59.01 | 59.44 | 58.85 | 59.13 | 8,650 | -0.13(-0.22%) |
Jun 29, 2015 | 59.39 | 59.40 | 59.20 | 59.26 | 25,463 | -0.12(-0.20%) |
Jun 26, 2015 | 59.12 | 59.38 | 59.10 | 59.38 | 6,546 | -0.01(-0.02%) |
Jun 25, 2015 | 59.31 | 59.45 | 59.26 | 59.39 | 80,885 | -0.15(-0.25%) |
Jun 24, 2015 | 59.48 | 59.54 | 59.40 | 59.54 | 4,991 | -0.02(-0.03%) |
Jun 23, 2015 | 59.56 | 59.64 | 59.41 | 59.56 | 10,664 | -0.58(-0.96%) |
Jun 22, 2015 | 60.06 | 60.23 | 59.95 | 60.14 | 12,640 | -0.46(-0.76%) |
Jun 19, 2015 | 60.85 | 60.87 | 60.55 | 60.60 | 7,609 | -0.20(-0.33%) |
Jun 18, 2015 | 61.06 | 61.11 | 60.62 | 60.80 | 9,211 | +0.44(+0.73%) |
Jun 17, 2015 | 60.08 | 60.46 | 59.80 | 60.36 | 6,750 | +0.26(+0.43%) |
Jun 16, 2015 | 60.06 | 60.12 | 59.58 | 60.10 | 9,033 | -0.27(-0.45%) |
Jun 15, 2015 | 60.14 | 60.68 | 60.12 | 60.37 | 6,443 | +0.29(+0.49%) |
Jun 12, 2015 | 60.05 | 60.20 | 59.94 | 60.08 | 6,261 | -0.16(-0.27%) |
Jun 11, 2015 | 60.17 | 60.36 | 60.06 | 60.24 | 9,223 | -0.20(-0.34%) |
Jun 10, 2015 | 60.73 | 60.73 | 60.41 | 60.44 | 19,265 | +0.38(+0.64%) |
Jun 09, 2015 | 60.34 | 60.34 | 60.06 | 60.06 | 11,114 | +0.02(+0.03%) |
Jun 08, 2015 | 60.08 | 60.08 | 59.88 | 60.04 | 6,979 | -0.02(-0.04%) |
Jun 05, 2015 | 59.62 | 60.15 | 59.62 | 60.07 | 23,938 | -0.32(-0.53%) |
Jun 04, 2015 | 60.57 | 60.64 | 60.28 | 60.39 | 8,805 | -0.61(-1.00%) |
Jun 03, 2015 | 61.31 | 61.39 | 60.73 | 61.00 | 17,616 | -0.67(-1.09%) |
Jun 02, 2015 | 61.62 | 61.75 | 61.52 | 61.67 | 9,568 | +0.25(+0.41%) |
Jun 01, 2015 | 62.12 | 62.27 | 61.38 | 61.42 | 17,558 | -0.13(-0.21%) |
May 29, 2015 | 61.62 | 61.70 | 61.49 | 61.55 | 10,871 | +0.00(+0.00%) |
May 28, 2015 | 61.47 | 61.57 | 61.17 | 61.55 | 14,855 | +0.04(+0.07%) |
May 27, 2015 | 61.53 | 61.60 | 61.40 | 61.51 | 9,011 | -0.12(-0.19%) |
May 26, 2015 | 61.62 | 61.71 | 61.38 | 61.63 | 21,990 | -0.82(-1.31%) |
May 22, 2015 | 62.51 | 62.45 | 62.45 | 62.45 | 6,600 | -0.26(-0.41%) |
May 21, 2015 | 62.57 | 62.71 | 62.45 | 62.71 | 7,420 | -0.03(-0.05%) |
May 20, 2015 | 62.86 | 62.93 | 62.70 | 62.74 | 15,969 | +0.09(+0.14%) |
May 19, 2015 | 63.29 | 63.31 | 62.50 | 62.65 | 8,853 | -1.26(-1.98%) |
May 18, 2015 | 64.09 | 64.14 | 63.78 | 63.91 | 11,941 | +0.16(+0.26%) |
May 15, 2015 | 63.44 | 63.80 | 63.33 | 63.75 | 9,214 | +0.35(+0.55%) |
May 14, 2015 | 63.40 | 63.60 | 63.32 | 63.40 | 13,380 | +0.48(+0.77%) |
May 13, 2015 | 62.29 | 63.11 | 62.29 | 62.92 | 58,295 | +1.33(+2.16%) |
May 12, 2015 | 61.31 | 61.68 | 61.30 | 61.59 | 6,392 | +0.65(+1.07%) |
May 11, 2015 | 61.45 | 61.48 | 60.91 | 60.94 | 6,477 | -0.53(-0.86%) |
May 08, 2015 | 61.52 | 61.54 | 61.20 | 61.47 | 3,891 | +0.53(+0.87%) |
May 07, 2015 | 61.40 | 61.40 | 60.94 | 60.94 | 13,647 | -0.60(-0.97%) |
May 06, 2015 | 61.84 | 61.84 | 61.45 | 61.54 | 8,646 | -0.15(-0.24%) |
May 05, 2015 | 61.98 | 62.02 | 61.65 | 61.69 | 7,880 | +0.41(+0.67%) |
May 04, 2015 | 61.16 | 61.66 | 61.16 | 61.28 | 9,014 | +0.61(+1.01%) |