Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 53.95 | 54.04 | 52.94 | 53.15 | 6,493,925 | -0.91(-1.68%) |
Jul 30, 2015 | 53.56 | 54.29 | 52.73 | 54.06 | 6,528,980 | +0.41(+0.76%) |
Jul 29, 2015 | 52.62 | 53.73 | 52.40 | 53.65 | 7,384,224 | +0.94(+1.78%) |
Jul 28, 2015 | 51.45 | 52.89 | 51.12 | 52.72 | 6,745,479 | +1.41(+2.74%) |
Jul 27, 2015 | 51.36 | 51.70 | 50.96 | 51.31 | 8,010,705 | -0.50(-0.96%) |
Jul 24, 2015 | 52.59 | 52.73 | 51.38 | 51.81 | 6,387,549 | -0.96(-1.82%) |
Jul 23, 2015 | 52.58 | 52.84 | 52.17 | 52.77 | 4,897,156 | +0.17(+0.32%) |
Jul 22, 2015 | 53.01 | 53.31 | 52.50 | 52.60 | 6,551,078 | -0.57(-1.07%) |
Jul 21, 2015 | 53.29 | 53.83 | 53.00 | 53.17 | 5,294,584 | -0.03(-0.06%) |
Jul 20, 2015 | 54.29 | 54.46 | 52.87 | 53.20 | 7,134,240 | -1.26(-2.31%) |
Jul 17, 2015 | 54.66 | 54.73 | 54.30 | 54.46 | 5,421,672 | -0.44(-0.80%) |
Jul 16, 2015 | 55.44 | 55.61 | 54.83 | 54.90 | 5,837,350 | -0.45(-0.81%) |
Jul 15, 2015 | 55.94 | 56.21 | 54.85 | 55.34 | 5,488,973 | -0.90(-1.60%) |
Jul 14, 2015 | 55.46 | 56.32 | 55.42 | 56.24 | 4,444,404 | +0.63(+1.13%) |
Jul 13, 2015 | 55.63 | 55.69 | 55.12 | 55.62 | 4,104,359 | +0.11(+0.19%) |
Jul 10, 2015 | 55.78 | 56.17 | 55.36 | 55.51 | 4,453,267 | +0.14(+0.26%) |
Jul 09, 2015 | 55.82 | 56.22 | 55.34 | 55.37 | 4,694,393 | +0.44(+0.80%) |
Jul 08, 2015 | 55.80 | 56.14 | 54.62 | 54.93 | 4,551,879 | -1.26(-2.24%) |
Jul 07, 2015 | 55.76 | 56.43 | 55.03 | 56.18 | 6,363,695 | +0.23(+0.41%) |
Jul 06, 2015 | 56.43 | 56.55 | 55.80 | 55.96 | 5,569,870 | -1.39(-2.42%) |
Jul 02, 2015 | 57.86 | 57.34 | 57.34 | 57.34 | 3,971,832 | -0.17(-0.29%) |
Jul 01, 2015 | 58.70 | 58.88 | 57.22 | 57.51 | 5,603,264 | -1.38(-2.34%) |
Jun 30, 2015 | 59.20 | 59.27 | 58.60 | 58.89 | 5,382,062 | +0.30(+0.52%) |
Jun 29, 2015 | 59.08 | 59.15 | 58.38 | 58.58 | 6,462,699 | -1.39(-2.32%) |
Jun 26, 2015 | 59.29 | 60.02 | 58.61 | 59.98 | 7,873,348 | +0.51(+0.87%) |
Jun 25, 2015 | 59.82 | 60.07 | 59.32 | 59.46 | 5,606,830 | -0.60(-1.00%) |
Jun 24, 2015 | 59.98 | 60.39 | 59.64 | 60.06 | 5,097,518 | -0.06(-0.10%) |
Jun 23, 2015 | 59.82 | 60.14 | 59.46 | 60.12 | 6,128,707 | +0.46(+0.77%) |
Jun 22, 2015 | 59.14 | 59.82 | 58.94 | 59.66 | 4,739,606 | +0.62(+1.05%) |
Jun 19, 2015 | 59.61 | 60.18 | 59.01 | 59.04 | 7,425,122 | -0.86(-1.43%) |
Jun 18, 2015 | 59.86 | 60.09 | 59.44 | 59.89 | 5,725,364 | +0.23(+0.38%) |
Jun 17, 2015 | 59.98 | 60.20 | 58.96 | 59.67 | 5,498,856 | +0.22(+0.37%) |
Jun 16, 2015 | 58.43 | 59.64 | 58.43 | 59.45 | 4,949,004 | +0.80(+1.37%) |
Jun 15, 2015 | 58.48 | 59.02 | 58.39 | 58.64 | 4,011,048 | -0.25(-0.42%) |
Jun 12, 2015 | 59.48 | 59.52 | 58.57 | 58.89 | 4,848,665 | -0.84(-1.41%) |
Jun 11, 2015 | 59.66 | 60.12 | 59.47 | 59.73 | 4,431,697 | +0.05(+0.08%) |
Jun 10, 2015 | 59.48 | 59.76 | 59.20 | 59.69 | 6,132,802 | +1.02(+1.74%) |
Jun 09, 2015 | 58.93 | 59.20 | 58.61 | 58.67 | 5,371,151 | +0.19(+0.32%) |
Jun 08, 2015 | 59.07 | 59.18 | 58.37 | 58.48 | 6,359,819 | -0.84(-1.42%) |
Jun 05, 2015 | 57.69 | 59.67 | 57.68 | 59.32 | 7,159,492 | +1.34(+2.32%) |
Jun 04, 2015 | 58.38 | 58.71 | 57.93 | 57.98 | 6,332,172 | -0.80(-1.37%) |
Jun 03, 2015 | 59.00 | 59.26 | 58.74 | 58.78 | 5,561,354 | -0.80(-1.35%) |
Jun 02, 2015 | 59.33 | 59.92 | 58.52 | 59.58 | 7,251,225 | +0.41(+0.70%) |
Jun 01, 2015 | 59.17 | 59.51 | 58.43 | 59.17 | 6,755,309 | +0.52(+0.90%) |
May 29, 2015 | 58.47 | 58.76 | 57.77 | 58.64 | 8,065,443 | +0.35(+0.59%) |
May 28, 2015 | 57.50 | 58.53 | 57.23 | 58.30 | 6,383,684 | +0.68(+1.18%) |
May 27, 2015 | 57.47 | 58.10 | 57.08 | 57.62 | 5,453,667 | +0.07(+0.13%) |
May 26, 2015 | 57.25 | 57.75 | 57.02 | 57.54 | 6,934,179 | -0.22(-0.38%) |
May 22, 2015 | 57.24 | 57.76 | 57.76 | 57.76 | 4,987,854 | +0.04(+0.08%) |
May 21, 2015 | 57.70 | 58.07 | 57.38 | 57.71 | 4,613,457 | +0.25(+0.43%) |
May 20, 2015 | 57.17 | 57.78 | 56.86 | 57.47 | 4,836,733 | +0.59(+1.03%) |
May 19, 2015 | 57.38 | 57.59 | 56.86 | 56.88 | 6,894,390 | -1.05(-1.81%) |
May 18, 2015 | 57.32 | 58.02 | 57.19 | 57.93 | 4,278,872 | +0.30(+0.52%) |
May 15, 2015 | 57.08 | 57.84 | 56.70 | 57.63 | 3,632,984 | +0.41(+0.72%) |
May 14, 2015 | 57.21 | 57.89 | 57.14 | 57.22 | 3,276,634 | +0.09(+0.16%) |
May 13, 2015 | 57.80 | 58.00 | 56.77 | 57.13 | 4,699,706 | -0.38(-0.67%) |
May 12, 2015 | 57.54 | 57.73 | 57.01 | 57.51 | 5,468,037 | +0.00(+0.00%) |
May 11, 2015 | 58.55 | 58.63 | 57.46 | 57.51 | 6,647,654 | -0.91(-1.57%) |
May 08, 2015 | 58.76 | 58.79 | 57.54 | 58.43 | 8,284,057 | +0.22(+0.37%) |
May 07, 2015 | 58.96 | 59.22 | 57.88 | 58.21 | 8,937,648 | -1.36(-2.28%) |
May 06, 2015 | 61.49 | 61.52 | 59.24 | 59.57 | 9,066,656 | +0.60(+1.02%) |
May 05, 2015 | 60.47 | 60.81 | 58.87 | 58.97 | 6,501,749 | -1.06(-1.76%) |
May 04, 2015 | 60.44 | 60.52 | 59.56 | 60.02 | 3,704,458 | -0.35(-0.58%) |