Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 56.39 | 56.53 | 56.02 | 56.10 | 2,020,322 | -0.17(-0.30%) |
Jul 30, 2015 | 56.01 | 56.36 | 55.91 | 56.27 | 1,686,318 | +0.10(+0.17%) |
Jul 29, 2015 | 55.73 | 56.18 | 55.70 | 56.17 | 2,693,819 | +0.37(+0.67%) |
Jul 28, 2015 | 55.97 | 55.98 | 55.55 | 55.79 | 2,280,695 | +0.15(+0.26%) |
Jul 27, 2015 | 55.29 | 55.83 | 55.27 | 55.65 | 3,223,991 | +0.07(+0.12%) |
Jul 24, 2015 | 55.53 | 55.84 | 55.47 | 55.58 | 2,281,017 | -0.03(-0.06%) |
Jul 23, 2015 | 55.65 | 55.86 | 55.48 | 55.62 | 2,596,991 | -0.01(-0.01%) |
Jul 22, 2015 | 55.08 | 55.70 | 54.92 | 55.62 | 3,103,671 | +0.55(+0.99%) |
Jul 21, 2015 | 55.13 | 55.41 | 54.81 | 55.08 | 2,413,220 | -0.01(-0.01%) |
Jul 20, 2015 | 54.89 | 55.28 | 54.60 | 55.09 | 2,883,101 | +0.10(+0.18%) |
Jul 17, 2015 | 55.19 | 55.22 | 54.65 | 54.99 | 3,230,861 | -0.32(-0.57%) |
Jul 16, 2015 | 55.60 | 55.72 | 55.03 | 55.31 | 2,431,790 | -0.06(-0.12%) |
Jul 15, 2015 | 55.00 | 55.38 | 54.87 | 55.37 | 2,979,718 | +0.38(+0.70%) |
Jul 14, 2015 | 54.47 | 55.09 | 54.47 | 54.99 | 2,774,415 | +0.28(+0.51%) |
Jul 13, 2015 | 54.66 | 54.79 | 54.32 | 54.71 | 2,976,319 | +0.86(+1.60%) |
Jul 10, 2015 | 53.74 | 53.98 | 53.50 | 53.85 | 2,742,712 | +0.63(+1.19%) |
Jul 09, 2015 | 53.50 | 53.51 | 53.09 | 53.22 | 2,899,457 | +0.40(+0.75%) |
Jul 08, 2015 | 53.09 | 53.40 | 52.76 | 52.82 | 3,235,024 | -0.67(-1.25%) |
Jul 07, 2015 | 52.71 | 53.51 | 52.43 | 53.48 | 3,618,549 | +0.76(+1.43%) |
Jul 06, 2015 | 52.31 | 52.81 | 52.26 | 52.73 | 3,420,630 | -0.15(-0.28%) |
Jul 02, 2015 | 53.27 | 52.87 | 52.87 | 52.87 | 3,463,896 | -0.41(-0.76%) |
Jul 01, 2015 | 53.53 | 54.13 | 53.06 | 53.28 | 5,725,025 | +0.50(+0.96%) |
Jun 30, 2015 | 53.17 | 53.37 | 52.74 | 52.78 | 3,836,505 | +0.15(+0.29%) |
Jun 29, 2015 | 53.09 | 53.32 | 52.57 | 52.62 | 3,341,227 | -0.94(-1.75%) |
Jun 26, 2015 | 53.22 | 53.75 | 53.08 | 53.56 | 3,784,910 | +0.65(+1.23%) |
Jun 25, 2015 | 53.85 | 53.92 | 52.91 | 52.91 | 4,677,914 | -0.75(-1.40%) |
Jun 24, 2015 | 53.99 | 54.03 | 53.64 | 53.65 | 3,298,706 | -0.33(-0.62%) |
Jun 23, 2015 | 54.03 | 54.12 | 53.84 | 53.99 | 3,053,493 | +0.07(+0.12%) |
Jun 22, 2015 | 53.70 | 54.43 | 53.70 | 53.92 | 5,069,898 | -0.14(-0.26%) |
Jun 19, 2015 | 55.44 | 55.54 | 54.06 | 54.06 | 6,206,108 | -1.55(-2.78%) |
Jun 18, 2015 | 54.82 | 55.70 | 54.78 | 55.61 | 3,571,763 | +0.95(+1.74%) |
Jun 17, 2015 | 54.88 | 54.97 | 54.47 | 54.66 | 1,857,529 | -0.12(-0.22%) |
Jun 16, 2015 | 54.16 | 54.87 | 54.05 | 54.78 | 2,077,446 | +0.54(+0.99%) |
Jun 15, 2015 | 54.39 | 54.69 | 54.22 | 54.24 | 2,385,115 | -0.57(-1.04%) |
Jun 12, 2015 | 54.66 | 54.91 | 54.57 | 54.81 | 2,236,865 | -0.10(-0.18%) |
Jun 11, 2015 | 54.55 | 54.91 | 54.44 | 54.91 | 2,543,914 | +0.47(+0.87%) |
Jun 10, 2015 | 53.63 | 54.52 | 53.61 | 54.44 | 2,974,537 | +0.98(+1.83%) |
Jun 09, 2015 | 53.55 | 53.90 | 53.37 | 53.46 | 2,711,251 | -0.09(-0.17%) |
Jun 08, 2015 | 54.14 | 54.34 | 53.53 | 53.55 | 2,447,181 | -0.54(-0.99%) |
Jun 05, 2015 | 54.84 | 55.04 | 54.07 | 54.09 | 2,275,486 | -0.46(-0.85%) |
Jun 04, 2015 | 54.82 | 55.06 | 54.47 | 54.55 | 2,940,585 | -0.55(-0.99%) |
Jun 03, 2015 | 54.79 | 55.17 | 54.61 | 55.09 | 2,180,577 | +0.48(+0.88%) |
Jun 02, 2015 | 54.44 | 54.85 | 54.35 | 54.61 | 2,867,354 | +0.17(+0.31%) |
Jun 01, 2015 | 55.04 | 55.31 | 54.43 | 54.44 | 3,236,734 | -0.33(-0.59%) |
May 29, 2015 | 55.07 | 55.18 | 54.76 | 54.77 | 2,446,299 | -0.39(-0.71%) |
May 28, 2015 | 54.83 | 55.27 | 54.83 | 55.16 | 2,512,705 | +0.15(+0.28%) |
May 27, 2015 | 54.86 | 55.18 | 54.59 | 55.01 | 2,528,359 | +0.43(+0.79%) |
May 26, 2015 | 54.60 | 54.69 | 54.38 | 54.57 | 3,165,325 | -0.18(-0.33%) |
May 22, 2015 | 55.10 | 54.75 | 54.75 | 54.75 | 2,231,520 | -0.40(-0.73%) |
May 21, 2015 | 55.42 | 55.57 | 54.98 | 55.16 | 3,134,616 | -0.51(-0.92%) |
May 20, 2015 | 55.60 | 55.76 | 55.18 | 55.67 | 3,219,252 | -0.02(-0.03%) |
May 19, 2015 | 55.30 | 55.76 | 55.11 | 55.68 | 3,161,599 | +0.53(+0.97%) |
May 18, 2015 | 54.79 | 55.24 | 54.76 | 55.15 | 1,782,895 | +0.40(+0.72%) |
May 15, 2015 | 54.78 | 55.09 | 54.65 | 54.75 | 2,078,716 | -0.03(-0.06%) |
May 14, 2015 | 54.44 | 54.81 | 54.42 | 54.78 | 2,545,590 | +0.53(+0.97%) |
May 13, 2015 | 54.02 | 54.30 | 53.91 | 54.26 | 3,035,105 | +0.06(+0.12%) |
May 12, 2015 | 54.05 | 54.35 | 53.96 | 54.19 | 3,099,582 | +0.03(+0.06%) |
May 11, 2015 | 54.48 | 54.59 | 54.04 | 54.16 | 4,229,086 | -0.32(-0.59%) |
May 08, 2015 | 55.40 | 55.48 | 54.34 | 54.48 | 4,485,006 | -0.36(-0.66%) |
May 07, 2015 | 54.45 | 54.96 | 54.25 | 54.85 | 5,333,928 | +0.33(+0.61%) |
May 06, 2015 | 55.79 | 56.09 | 54.19 | 54.52 | 12,022,288 | -2.18(-3.84%) |
May 05, 2015 | 56.39 | 56.96 | 56.39 | 56.70 | 3,102,829 | +0.15(+0.26%) |
May 04, 2015 | 56.70 | 56.84 | 56.42 | 56.55 | 5,090,982 | -0.11(-0.19%) |