Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 54.32 | 54.35 | 53.84 | 53.95 | 15,131,920 | -0.40(-0.74%) |
Jul 30, 2015 | 54.26 | 54.67 | 53.95 | 54.35 | 12,953,769 | +0.08(+0.15%) |
Jul 29, 2015 | 53.78 | 54.40 | 53.66 | 54.27 | 16,588,824 | +0.70(+1.31%) |
Jul 28, 2015 | 53.96 | 54.00 | 53.35 | 53.57 | 18,967,780 | +0.03(+0.06%) |
Jul 27, 2015 | 53.65 | 53.70 | 53.20 | 53.54 | 21,338,650 | -0.71(-1.31%) |
Jul 24, 2015 | 54.66 | 54.76 | 54.06 | 54.25 | 15,769,724 | -0.57(-1.05%) |
Jul 23, 2015 | 55.25 | 55.58 | 54.68 | 54.82 | 18,206,138 | -0.35(-0.63%) |
Jul 22, 2015 | 54.54 | 55.33 | 54.47 | 55.17 | 19,680,338 | +0.77(+1.42%) |
Jul 21, 2015 | 54.44 | 54.74 | 54.21 | 54.40 | 14,811,920 | -0.13(-0.23%) |
Jul 20, 2015 | 54.71 | 54.92 | 54.46 | 54.52 | 14,624,997 | +0.04(+0.07%) |
Jul 17, 2015 | 54.59 | 54.70 | 54.25 | 54.48 | 17,836,282 | -0.28(-0.50%) |
Jul 16, 2015 | 54.81 | 55.06 | 54.64 | 54.76 | 22,911,136 | +0.29(+0.53%) |
Jul 15, 2015 | 54.50 | 54.66 | 54.20 | 54.47 | 21,457,378 | +0.12(+0.22%) |
Jul 14, 2015 | 53.51 | 54.40 | 53.35 | 54.35 | 25,640,184 | +0.75(+1.40%) |
Jul 13, 2015 | 53.44 | 53.64 | 53.28 | 53.60 | 20,541,944 | +0.82(+1.55%) |
Jul 10, 2015 | 52.92 | 53.06 | 52.60 | 52.78 | 15,696,252 | +0.74(+1.42%) |
Jul 09, 2015 | 52.34 | 52.51 | 51.95 | 52.04 | 19,034,386 | +0.54(+1.04%) |
Jul 08, 2015 | 51.96 | 52.08 | 51.33 | 51.51 | 22,493,566 | -1.08(-2.05%) |
Jul 07, 2015 | 52.81 | 52.92 | 51.40 | 52.58 | 28,479,720 | -0.42(-0.79%) |
Jul 06, 2015 | 52.65 | 53.10 | 52.38 | 53.00 | 17,173,984 | -0.15(-0.28%) |
Jul 02, 2015 | 53.49 | 53.15 | 53.15 | 53.15 | 16,289,293 | -0.43(-0.81%) |
Jul 01, 2015 | 53.62 | 53.84 | 53.36 | 53.58 | 17,739,148 | +0.59(+1.11%) |
Jun 30, 2015 | 53.10 | 53.27 | 52.52 | 52.99 | 26,438,720 | +0.44(+0.83%) |
Jun 29, 2015 | 52.93 | 53.39 | 52.52 | 52.56 | 25,485,340 | -1.37(-2.54%) |
Jun 26, 2015 | 53.92 | 54.19 | 53.78 | 53.92 | 18,526,294 | +0.23(+0.44%) |
Jun 25, 2015 | 54.21 | 54.33 | 53.68 | 53.69 | 17,016,546 | -0.29(-0.54%) |
Jun 24, 2015 | 54.36 | 54.57 | 53.89 | 53.98 | 21,729,042 | -0.57(-1.05%) |
Jun 23, 2015 | 54.24 | 54.61 | 54.11 | 54.55 | 20,119,756 | +0.62(+1.15%) |
Jun 22, 2015 | 53.86 | 54.19 | 53.77 | 53.93 | 18,292,702 | +0.69(+1.29%) |
Jun 19, 2015 | 53.54 | 53.71 | 53.12 | 53.24 | 27,626,602 | -0.55(-1.02%) |
Jun 18, 2015 | 53.46 | 53.82 | 53.10 | 53.79 | 21,428,908 | +0.50(+0.94%) |
Jun 17, 2015 | 53.50 | 53.71 | 53.21 | 53.29 | 18,568,144 | -0.18(-0.34%) |
Jun 16, 2015 | 53.00 | 53.59 | 52.88 | 53.47 | 14,949,438 | +0.30(+0.56%) |
Jun 15, 2015 | 52.85 | 53.35 | 52.63 | 53.17 | 18,005,934 | -0.20(-0.38%) |
Jun 12, 2015 | 53.42 | 53.60 | 53.08 | 53.38 | 15,093,913 | -0.21(-0.39%) |
Jun 11, 2015 | 53.46 | 53.71 | 53.30 | 53.59 | 17,568,232 | +0.20(+0.38%) |
Jun 10, 2015 | 52.86 | 53.57 | 52.77 | 53.39 | 22,348,150 | +0.84(+1.61%) |
Jun 09, 2015 | 52.36 | 52.61 | 51.99 | 52.54 | 16,958,918 | +0.23(+0.43%) |
Jun 08, 2015 | 52.76 | 52.83 | 52.25 | 52.31 | 18,614,650 | -0.41(-0.79%) |
Jun 05, 2015 | 52.69 | 53.06 | 52.41 | 52.73 | 26,596,992 | +0.85(+1.64%) |
Jun 04, 2015 | 51.86 | 52.42 | 51.63 | 51.88 | 17,723,588 | -0.29(-0.55%) |
Jun 03, 2015 | 51.95 | 52.50 | 51.84 | 52.17 | 16,525,241 | +0.53(+1.03%) |
Jun 02, 2015 | 51.48 | 51.92 | 51.29 | 51.63 | 16,345,439 | -0.05(-0.09%) |
Jun 01, 2015 | 51.61 | 52.13 | 51.59 | 51.68 | 15,214,130 | +0.23(+0.46%) |
May 29, 2015 | 51.76 | 51.79 | 51.12 | 51.45 | 18,298,140 | -0.33(-0.63%) |
May 28, 2015 | 51.90 | 51.91 | 51.41 | 51.77 | 15,084,583 | -0.21(-0.41%) |
May 27, 2015 | 51.58 | 52.13 | 51.48 | 51.99 | 14,018,406 | +0.58(+1.13%) |
May 26, 2015 | 51.77 | 51.84 | 51.08 | 51.41 | 19,909,988 | -0.58(-1.11%) |
May 22, 2015 | 52.11 | 51.99 | 51.99 | 51.99 | 11,887,309 | -0.14(-0.27%) |
May 21, 2015 | 51.73 | 52.15 | 51.63 | 52.13 | 16,525,000 | +0.13(+0.26%) |
May 20, 2015 | 52.36 | 52.42 | 51.93 | 51.99 | 15,910,218 | -0.41(-0.79%) |
May 19, 2015 | 52.22 | 52.55 | 52.06 | 52.41 | 18,262,686 | +0.46(+0.89%) |
May 18, 2015 | 51.46 | 52.04 | 51.46 | 51.95 | 13,439,303 | +0.42(+0.82%) |
May 15, 2015 | 51.72 | 51.72 | 51.18 | 51.52 | 14,259,458 | -0.13(-0.26%) |
May 14, 2015 | 51.48 | 51.76 | 51.39 | 51.66 | 15,157,444 | +0.41(+0.81%) |
May 13, 2015 | 51.16 | 51.33 | 50.88 | 51.24 | 15,182,820 | +0.13(+0.24%) |
May 12, 2015 | 51.08 | 51.26 | 50.65 | 51.12 | 16,318,194 | -0.07(-0.14%) |
May 11, 2015 | 51.04 | 51.34 | 51.04 | 51.19 | 17,644,698 | -0.03(-0.06%) |
May 08, 2015 | 50.81 | 51.34 | 50.52 | 51.22 | 21,484,348 | +0.77(+1.53%) |
May 07, 2015 | 49.80 | 50.52 | 49.47 | 50.44 | 19,230,536 | +0.45(+0.91%) |
May 06, 2015 | 50.47 | 50.89 | 49.60 | 49.99 | 23,125,036 | -0.38(-0.75%) |
May 05, 2015 | 50.45 | 51.09 | 50.28 | 50.37 | 22,621,762 | -0.25(-0.49%) |
May 04, 2015 | 49.80 | 50.73 | 49.77 | 50.62 | 19,116,058 | +0.87(+1.74%) |