Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 54.56 | 54.56 | 54.56 | 0 | -0.93(-1.68%) | |
Jul 30, 2015 | 54.89 | 55.90 | 54.85 | 55.49 | 97,411 | +0.59(+1.07%) |
Jul 29, 2015 | 54.52 | 55.35 | 54.52 | 54.90 | 130,374 | +0.25(+0.46%) |
Jul 28, 2015 | 53.34 | 54.98 | 53.33 | 54.65 | 85,505 | +1.04(+1.94%) |
Jul 27, 2015 | 53.58 | 54.02 | 53.41 | 53.61 | 99,240 | -0.39(-0.72%) |
Jul 24, 2015 | 55.09 | 55.36 | 53.85 | 54.00 | 86,619 | -1.00(-1.82%) |
Jul 23, 2015 | 54.48 | 55.23 | 53.76 | 55.00 | 127,431 | +0.74(+1.36%) |
Jul 22, 2015 | 54.55 | 54.75 | 54.08 | 54.26 | 81,075 | -0.16(-0.29%) |
Jul 21, 2015 | 56.30 | 56.30 | 54.34 | 54.42 | 106,436 | -1.51(-2.70%) |
Jul 20, 2015 | 57.26 | 57.52 | 55.91 | 55.93 | 82,182 | -1.57(-2.73%) |
Jul 17, 2015 | 57.60 | 57.60 | 57.40 | 57.50 | 103,740 | +0.00(+0.00%) |
Jul 16, 2015 | 57.48 | 57.58 | 57.31 | 57.50 | 125,168 | +0.48(+0.84%) |
Jul 15, 2015 | 57.22 | 57.40 | 56.89 | 57.02 | 71,065 | +0.07(+0.12%) |
Jul 14, 2015 | 57.21 | 57.31 | 56.80 | 56.95 | 146,310 | +0.18(+0.32%) |
Jul 13, 2015 | 56.66 | 57.00 | 56.57 | 56.77 | 114,644 | +0.35(+0.62%) |
Jul 10, 2015 | 56.37 | 56.72 | 56.37 | 56.42 | 60,106 | +0.13(+0.23%) |
Jul 09, 2015 | 57.40 | 57.40 | 56.22 | 56.29 | 79,408 | -0.87(-1.52%) |
Jul 08, 2015 | 56.92 | 57.37 | 56.66 | 57.16 | 73,707 | +0.34(+0.60%) |
Jul 07, 2015 | 56.20 | 56.97 | 56.05 | 56.82 | 150,596 | +0.85(+1.52%) |
Jul 06, 2015 | 56.00 | 56.00 | 55.69 | 55.97 | 111,537 | -0.03(-0.05%) |
Jul 03, 2015 | 56.00 | 56.15 | 55.63 | 56.00 | 41,640 | -0.05(-0.09%) |
Jul 02, 2015 | 56.01 | 56.50 | 55.92 | 56.05 | 68,013 | +0.40(+0.72%) |
Jun 30, 2015 | 55.65 | 55.65 | 55.65 | 0 | +0.52(+0.94%) | |
Jun 29, 2015 | 56.10 | 56.10 | 55.13 | 55.13 | 55,477 | -0.87(-1.55%) |
Jun 26, 2015 | 56.12 | 56.12 | 55.84 | 56.00 | 56,279 | -0.01(-0.02%) |
Jun 25, 2015 | 55.95 | 56.06 | 55.71 | 56.01 | 110,571 | +0.16(+0.29%) |
Jun 24, 2015 | 55.50 | 55.94 | 55.42 | 55.85 | 144,097 | +0.64(+1.16%) |
Jun 23, 2015 | 54.71 | 55.27 | 54.67 | 55.21 | 58,293 | +0.10(+0.18%) |
Jun 22, 2015 | 54.96 | 55.12 | 54.63 | 55.11 | 81,546 | +0.33(+0.60%) |
Jun 19, 2015 | 54.90 | 54.96 | 54.58 | 54.78 | 57,224 | +0.07(+0.13%) |
Jun 18, 2015 | 54.30 | 54.88 | 54.20 | 54.71 | 84,565 | +0.22(+0.40%) |
Jun 17, 2015 | 53.86 | 54.65 | 53.85 | 54.49 | 77,924 | +0.78(+1.45%) |
Jun 16, 2015 | 53.49 | 53.88 | 53.10 | 53.71 | 67,874 | +0.27(+0.51%) |
Jun 15, 2015 | 54.22 | 54.22 | 53.33 | 53.44 | 105,095 | -0.66(-1.22%) |
Jun 12, 2015 | 54.12 | 54.36 | 53.92 | 54.10 | 101,679 | -0.02(-0.04%) |
Jun 11, 2015 | 53.67 | 54.38 | 53.67 | 54.12 | 89,245 | +0.59(+1.10%) |
Jun 10, 2015 | 53.73 | 53.84 | 52.85 | 53.53 | 187,883 | +0.20(+0.38%) |
Jun 09, 2015 | 53.24 | 53.67 | 52.97 | 53.33 | 47,369 | +0.09(+0.17%) |
Jun 08, 2015 | 53.00 | 53.36 | 52.78 | 53.24 | 72,061 | +0.08(+0.15%) |
Jun 05, 2015 | 54.07 | 54.07 | 53.17 | 53.16 | 65,980 | -0.60(-1.12%) |
Jun 04, 2015 | 53.85 | 54.21 | 53.70 | 53.76 | 75,099 | -0.08(-0.15%) |
Jun 03, 2015 | 54.53 | 54.61 | 53.68 | 53.84 | 69,558 | -0.17(-0.31%) |
Jun 02, 2015 | 54.06 | 54.33 | 53.70 | 54.01 | 54,592 | -0.11(-0.20%) |
Jun 01, 2015 | 54.04 | 54.15 | 53.64 | 54.12 | 108,190 | +0.28(+0.52%) |
May 29, 2015 | 54.10 | 54.29 | 53.76 | 53.84 | 64,550 | -0.19(-0.35%) |
May 28, 2015 | 54.40 | 54.50 | 53.72 | 54.03 | 95,450 | -0.47(-0.86%) |
May 27, 2015 | 54.89 | 54.89 | 53.98 | 54.50 | 120,017 | -0.53(-0.96%) |
May 26, 2015 | 55.98 | 55.98 | 54.85 | 55.03 | 81,982 | -0.75(-1.34%) |
May 25, 2015 | 55.34 | 56.32 | 55.34 | 55.78 | 46,664 | +0.63(+1.14%) |
May 22, 2015 | 54.73 | 55.31 | 54.68 | 55.15 | 104,676 | +0.75(+1.38%) |
May 21, 2015 | 54.86 | 54.86 | 54.40 | 54.40 | 112,210 | -0.17(-0.31%) |
May 20, 2015 | 54.91 | 55.12 | 54.50 | 54.57 | 85,842 | -0.25(-0.46%) |
May 19, 2015 | 54.44 | 55.10 | 54.26 | 54.82 | 103,179 | +0.84(+1.56%) |
May 15, 2015 | 53.98 | 53.98 | 53.98 | 0 | +0.02(+0.04%) | |
May 14, 2015 | 53.64 | 54.02 | 53.54 | 53.96 | 90,677 | +0.50(+0.94%) |
May 13, 2015 | 53.60 | 53.87 | 53.35 | 53.46 | 80,453 | -0.03(-0.06%) |
May 12, 2015 | 54.15 | 54.15 | 53.45 | 53.49 | 87,137 | -0.87(-1.60%) |
May 11, 2015 | 54.72 | 54.72 | 54.09 | 54.36 | 72,998 | +0.18(+0.33%) |
May 08, 2015 | 54.76 | 54.76 | 54.08 | 54.18 | 95,266 | -0.06(-0.11%) |
May 07, 2015 | 53.86 | 54.30 | 53.36 | 54.24 | 84,498 | +0.89(+1.67%) |
May 06, 2015 | 53.50 | 53.59 | 53.11 | 53.35 | 137,525 | +0.05(+0.09%) |
May 05, 2015 | 53.29 | 53.37 | 53.00 | 53.30 | 105,413 | -0.05(-0.09%) |
May 04, 2015 | 54.18 | 54.18 | 53.25 | 53.35 | 55,318 | -0.42(-0.78%) |