Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 55.76 | 55.76 | 55.08 | 55.08 | 2,504 | -0.32(-0.58%) |
Jul 30, 2015 | 55.35 | 55.46 | 55.33 | 55.40 | 2,250 | +0.24(+0.44%) |
Jul 29, 2015 | 54.91 | 55.43 | 54.91 | 55.16 | 26,090 | +0.16(+0.29%) |
Jul 28, 2015 | 54.94 | 55.17 | 54.66 | 55.00 | 5,366 | -0.27(-0.49%) |
Jul 27, 2015 | 55.59 | 55.60 | 55.27 | 55.27 | 1,790 | -0.24(-0.43%) |
Jul 24, 2015 | 56.12 | 56.28 | 55.44 | 55.51 | 4,443 | -0.86(-1.53%) |
Jul 23, 2015 | 56.41 | 56.42 | 56.17 | 56.37 | 6,495 | +0.04(+0.07%) |
Jul 22, 2015 | 56.28 | 56.45 | 56.27 | 56.33 | 2,600 | -0.24(-0.43%) |
Jul 21, 2015 | 56.88 | 56.96 | 56.55 | 56.57 | 15,566 | -0.61(-1.06%) |
Jul 20, 2015 | 57.42 | 57.42 | 57.12 | 57.18 | 7,830 | +0.08(+0.14%) |
Jul 17, 2015 | 57.23 | 57.60 | 56.83 | 57.10 | 3,753 | +0.09(+0.16%) |
Jul 16, 2015 | 56.75 | 57.02 | 56.67 | 57.01 | 4,770 | +0.47(+0.83%) |
Jul 15, 2015 | 56.63 | 56.90 | 56.54 | 56.54 | 7,006 | -0.52(-0.92%) |
Jul 14, 2015 | 56.72 | 57.20 | 56.72 | 57.06 | 2,701 | +0.38(+0.68%) |
Jul 13, 2015 | 56.66 | 56.90 | 56.53 | 56.68 | 5,743 | -0.25(-0.44%) |
Jul 10, 2015 | 56.84 | 56.93 | 56.71 | 56.93 | 5,835 | +1.18(+2.12%) |
Jul 09, 2015 | 56.95 | 56.95 | 55.55 | 55.75 | 14,317 | -0.81(-1.43%) |
Jul 08, 2015 | 56.78 | 56.78 | 56.06 | 56.56 | 3,964 | -1.20(-2.09%) |
Jul 07, 2015 | 57.96 | 58.20 | 57.37 | 57.77 | 4,111 | +0.02(+0.03%) |
Jul 06, 2015 | 58.25 | 58.25 | 57.70 | 57.75 | 11,212 | -0.27(-0.46%) |
Jul 02, 2015 | 58.02 | 58.02 | 58.02 | 0 | -0.94(-1.59%) | |
Jul 01, 2015 | 58.54 | 58.95 | 58.15 | 58.95 | 1,392 | -0.01(-0.02%) |
Jun 30, 2015 | 58.91 | 59.08 | 58.76 | 58.96 | 3,402 | +0.66(+1.13%) |
Jun 29, 2015 | 58.98 | 58.99 | 58.30 | 58.30 | 4,818 | -1.50(-2.51%) |
Jun 26, 2015 | 59.96 | 60.19 | 59.80 | 59.80 | 3,445 | -0.72(-1.18%) |
Jun 25, 2015 | 60.67 | 61.00 | 60.31 | 60.52 | 4,153 | +0.04(+0.06%) |
Jun 24, 2015 | 60.57 | 60.58 | 60.44 | 60.48 | 10,721 | +0.21(+0.35%) |
Jun 23, 2015 | 59.94 | 60.27 | 59.85 | 60.27 | 4,977 | +0.27(+0.45%) |
Jun 22, 2015 | 59.50 | 60.00 | 59.50 | 60.00 | 4,197 | +1.17(+1.99%) |
Jun 19, 2015 | 58.63 | 58.83 | 58.57 | 58.83 | 4,672 | +0.60(+1.03%) |
Jun 18, 2015 | 57.87 | 58.30 | 57.87 | 58.23 | 3,468 | -0.45(-0.77%) |
Jun 17, 2015 | 58.91 | 58.98 | 58.37 | 58.68 | 3,764 | -0.97(-1.63%) |
Jun 16, 2015 | 59.38 | 59.65 | 59.38 | 59.65 | 2,549 | -0.13(-0.22%) |
Jun 15, 2015 | 59.65 | 59.83 | 59.65 | 59.78 | 1,410 | +0.98(+1.67%) |
Jun 12, 2015 | 58.57 | 58.80 | 58.57 | 58.80 | 4,160 | -0.05(-0.08%) |
Jun 11, 2015 | 59.02 | 59.30 | 58.81 | 58.85 | 8,686 | -0.41(-0.69%) |
Jun 10, 2015 | 58.75 | 59.28 | 58.75 | 59.26 | 1,921 | +1.02(+1.75%) |
Jun 09, 2015 | 58.42 | 58.42 | 57.76 | 58.24 | 11,251 | +0.24(+0.41%) |
Jun 08, 2015 | 58.45 | 58.45 | 57.95 | 58.00 | 3,768 | -1.06(-1.79%) |
Jun 05, 2015 | 58.48 | 59.11 | 58.48 | 59.06 | 3,342 | -0.22(-0.37%) |
Jun 04, 2015 | 58.99 | 59.28 | 58.99 | 59.28 | 638 | -0.81(-1.35%) |
Jun 03, 2015 | 60.01 | 60.20 | 59.87 | 60.09 | 3,699 | +0.78(+1.32%) |
Jun 02, 2015 | 59.04 | 59.67 | 59.04 | 59.31 | 2,087 | -0.20(-0.34%) |
Jun 01, 2015 | 59.41 | 59.62 | 59.41 | 59.52 | 5,906 | -0.38(-0.63%) |
May 29, 2015 | 59.80 | 60.22 | 59.48 | 59.89 | 4,854 | +0.52(+0.87%) |
May 28, 2015 | 59.21 | 59.57 | 59.00 | 59.38 | 15,277 | -0.62(-1.04%) |
May 27, 2015 | 60.24 | 60.24 | 60.00 | 60.00 | 3,026 | +0.06(+0.10%) |
May 26, 2015 | 60.50 | 60.50 | 59.77 | 59.94 | 3,332 | -1.03(-1.69%) |
May 22, 2015 | 60.97 | 60.97 | 60.97 | 0 | +0.67(+1.12%) | |
May 21, 2015 | 59.90 | 60.30 | 59.90 | 60.30 | 2,375 | +0.28(+0.46%) |
May 20, 2015 | 60.00 | 60.37 | 59.73 | 60.02 | 19,089 | -0.29(-0.48%) |
May 19, 2015 | 60.47 | 60.75 | 60.31 | 60.31 | 3,183 | -0.85(-1.39%) |
May 18, 2015 | 60.92 | 61.24 | 60.92 | 61.16 | 3,010 | +0.34(+0.56%) |
May 15, 2015 | 60.68 | 61.03 | 60.68 | 60.82 | 2,575 | -0.44(-0.72%) |
May 14, 2015 | 61.06 | 61.26 | 60.81 | 61.26 | 5,662 | -0.04(-0.07%) |
May 13, 2015 | 61.64 | 61.64 | 61.24 | 61.30 | 6,393 | +0.41(+0.68%) |
May 12, 2015 | 61.00 | 61.00 | 60.00 | 60.88 | 23,078 | -0.91(-1.48%) |
May 11, 2015 | 62.11 | 62.60 | 61.80 | 61.80 | 3,123 | -0.27(-0.43%) |
May 08, 2015 | 61.96 | 62.20 | 61.90 | 62.06 | 9,095 | -0.23(-0.36%) |
May 07, 2015 | 63.00 | 63.10 | 62.03 | 62.29 | 10,135 | +0.70(+1.14%) |
May 06, 2015 | 61.93 | 61.93 | 61.37 | 61.59 | 7,544 | -0.10(-0.16%) |
May 05, 2015 | 62.68 | 63.00 | 61.53 | 61.69 | 2,979 | -0.56(-0.90%) |
May 04, 2015 | 62.67 | 62.67 | 62.20 | 62.25 | 3,409 | -0.28(-0.45%) |