Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 55.59 | 55.74 | 55.55 | 55.56 | 9,398,685 | -0.09(-0.17%) |
Jul 30, 2015 | 55.46 | 55.69 | 55.46 | 55.66 | 9,701,190 | +0.16(+0.30%) |
Jul 29, 2015 | 55.17 | 55.54 | 55.17 | 55.50 | 13,994,658 | +0.32(+0.58%) |
Jul 28, 2015 | 54.93 | 55.24 | 54.91 | 55.17 | 16,577,561 | +0.30(+0.54%) |
Jul 27, 2015 | 54.96 | 55.12 | 54.83 | 54.88 | 17,512,810 | -0.23(-0.42%) |
Jul 24, 2015 | 55.27 | 55.30 | 55.08 | 55.11 | 7,445,656 | -0.16(-0.29%) |
Jul 23, 2015 | 55.28 | 55.40 | 55.27 | 55.27 | 7,786,724 | -0.03(-0.06%) |
Jul 22, 2015 | 55.50 | 55.54 | 55.28 | 55.30 | 16,747,753 | -0.36(-0.65%) |
Jul 21, 2015 | 55.72 | 55.79 | 55.65 | 55.66 | 7,765,215 | -0.10(-0.18%) |
Jul 20, 2015 | 55.99 | 56.00 | 55.75 | 55.76 | 10,671,389 | -0.26(-0.46%) |
Jul 17, 2015 | 56.21 | 56.21 | 55.96 | 56.02 | 12,330,539 | -0.15(-0.27%) |
Jul 16, 2015 | 56.15 | 56.23 | 56.14 | 56.17 | 11,911,351 | +0.09(+0.16%) |
Jul 15, 2015 | 56.08 | 56.15 | 55.99 | 56.08 | 9,472,804 | +0.00(+0.00%) |
Jul 14, 2015 | 56.05 | 56.11 | 55.99 | 56.08 | 10,059,783 | -0.06(-0.10%) |
Jul 13, 2015 | 56.16 | 56.18 | 56.04 | 56.14 | 9,687,921 | +0.05(+0.09%) |
Jul 10, 2015 | 55.96 | 56.13 | 55.94 | 56.09 | 11,237,332 | +0.32(+0.58%) |
Jul 09, 2015 | 55.87 | 56.04 | 55.77 | 55.77 | 9,959,890 | +0.13(+0.23%) |
Jul 08, 2015 | 55.69 | 55.85 | 55.62 | 55.64 | 9,095,130 | -0.28(-0.50%) |
Jul 07, 2015 | 55.79 | 55.98 | 55.67 | 55.92 | 13,308,850 | +0.04(+0.08%) |
Jul 06, 2015 | 55.95 | 56.06 | 55.84 | 55.87 | 7,471,325 | -0.18(-0.33%) |
Jul 02, 2015 | 55.99 | 56.06 | 56.06 | 56.06 | 8,844,042 | +0.21(+0.37%) |
Jul 01, 2015 | 56.10 | 56.10 | 55.81 | 55.85 | 21,554,738 | +0.01(+0.02%) |
Jun 30, 2015 | 55.81 | 55.88 | 55.70 | 55.84 | 7,812,454 | +0.26(+0.48%) |
Jun 29, 2015 | 55.75 | 55.84 | 55.57 | 55.58 | 16,152,093 | -0.38(-0.69%) |
Jun 26, 2015 | 56.12 | 56.15 | 55.93 | 55.96 | 10,627,998 | -0.16(-0.29%) |
Jun 25, 2015 | 56.32 | 56.37 | 56.12 | 56.12 | 8,232,379 | -0.17(-0.30%) |
Jun 24, 2015 | 56.41 | 56.46 | 56.29 | 56.29 | 4,193,422 | -0.15(-0.27%) |
Jun 23, 2015 | 56.45 | 56.47 | 56.45 | 56.44 | 5,525,776 | -0.04(-0.07%) |
Jun 22, 2015 | 56.53 | 56.59 | 56.37 | 56.48 | 8,007,570 | +0.11(+0.20%) |
Jun 19, 2015 | 56.44 | 56.44 | 56.25 | 56.37 | 20,014,544 | +0.03(+0.06%) |
Jun 18, 2015 | 56.15 | 56.40 | 56.15 | 56.34 | 10,924,957 | +0.21(+0.37%) |
Jun 17, 2015 | 56.09 | 56.22 | 55.93 | 56.13 | 9,001,542 | -0.05(-0.09%) |
Jun 16, 2015 | 55.85 | 56.18 | 55.85 | 56.18 | 8,348,503 | +0.31(+0.56%) |
Jun 15, 2015 | 56.01 | 56.10 | 55.85 | 55.87 | 20,238,058 | -0.26(-0.47%) |
Jun 12, 2015 | 56.23 | 56.29 | 56.12 | 56.13 | 9,086,034 | -0.21(-0.37%) |
Jun 11, 2015 | 56.26 | 56.34 | 56.20 | 56.34 | 8,272,784 | +0.11(+0.20%) |
Jun 10, 2015 | 56.16 | 56.26 | 56.13 | 56.22 | 8,249,499 | +0.08(+0.13%) |
Jun 09, 2015 | 56.23 | 56.24 | 56.07 | 56.15 | 18,154,710 | -0.09(-0.17%) |
Jun 08, 2015 | 56.29 | 56.35 | 56.18 | 56.24 | 10,317,295 | +0.00(+0.00%) |
Jun 05, 2015 | 56.27 | 56.36 | 56.20 | 56.24 | 12,320,699 | -0.17(-0.30%) |
Jun 04, 2015 | 56.55 | 56.60 | 56.41 | 56.41 | 18,099,938 | -0.18(-0.32%) |
Jun 03, 2015 | 56.84 | 56.88 | 56.56 | 56.59 | 15,159,576 | -0.31(-0.54%) |
Jun 02, 2015 | 57.07 | 57.07 | 56.81 | 56.90 | 8,275,268 | -0.11(-0.19%) |
Jun 01, 2015 | 57.00 | 57.08 | 56.88 | 57.01 | 14,904,928 | +0.10(+0.17%) |
May 29, 2015 | 56.82 | 56.95 | 56.82 | 56.91 | 7,609,689 | +0.08(+0.14%) |
May 28, 2015 | 56.85 | 56.86 | 56.77 | 56.83 | 8,690,590 | -0.02(-0.04%) |
May 27, 2015 | 56.83 | 56.90 | 56.77 | 56.86 | 5,970,404 | +0.13(+0.22%) |
May 26, 2015 | 56.76 | 56.84 | 56.73 | 56.73 | 6,311,843 | -0.12(-0.21%) |
May 22, 2015 | 56.80 | 56.85 | 56.85 | 56.85 | 5,937,090 | +0.04(+0.08%) |
May 21, 2015 | 56.72 | 56.86 | 56.72 | 56.81 | 5,924,994 | +0.08(+0.14%) |
May 20, 2015 | 56.80 | 56.88 | 56.73 | 56.73 | 4,539,142 | -0.07(-0.12%) |
May 19, 2015 | 56.90 | 56.90 | 56.74 | 56.80 | 7,576,355 | -0.09(-0.15%) |
May 18, 2015 | 56.97 | 56.97 | 56.81 | 56.88 | 4,542,236 | -0.09(-0.16%) |
May 15, 2015 | 56.91 | 57.02 | 56.85 | 56.98 | 14,279,130 | +0.13(+0.22%) |
May 14, 2015 | 56.71 | 56.89 | 56.71 | 56.85 | 8,221,571 | +0.27(+0.49%) |
May 13, 2015 | 56.73 | 56.83 | 56.55 | 56.58 | 6,946,782 | -0.08(-0.14%) |
May 12, 2015 | 56.57 | 56.80 | 56.53 | 56.66 | 10,493,056 | -0.01(-0.01%) |
May 11, 2015 | 56.98 | 57.01 | 56.64 | 56.66 | 8,783,938 | -0.36(-0.63%) |
May 08, 2015 | 56.88 | 57.02 | 56.85 | 57.02 | 16,483,751 | +0.44(+0.79%) |
May 07, 2015 | 56.53 | 56.71 | 56.51 | 56.58 | 13,858,974 | -0.01(-0.01%) |
May 06, 2015 | 56.75 | 56.78 | 56.54 | 56.58 | 21,847,324 | -0.17(-0.30%) |
May 05, 2015 | 56.78 | 56.83 | 56.65 | 56.75 | 20,344,882 | -0.08(-0.13%) |
May 04, 2015 | 56.94 | 56.95 | 56.75 | 56.83 | 10,676,026 | -0.01(-0.02%) |