Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 53.69 | 53.69 | 53.69 | 53.69 | 290 | +0.53(+1.00%) |
Jul 30, 2015 | 53.07 | 53.16 | 53.07 | 53.16 | 1,875 | -0.01(-0.03%) |
Jul 29, 2015 | 52.78 | 53.18 | 52.77 | 53.17 | 2,603 | +0.40(+0.75%) |
Jul 28, 2015 | 52.73 | 52.98 | 52.72 | 52.77 | 3,651 | +0.81(+1.56%) |
Jul 27, 2015 | 51.87 | 52.26 | 51.87 | 51.97 | 3,635 | -0.76(-1.45%) |
Jul 24, 2015 | 52.73 | 52.73 | 52.73 | 52.73 | 900 | -1.17(-2.17%) |
Jul 23, 2015 | 53.90 | 53.90 | 53.90 | 53.90 | 250 | -0.07(-0.13%) |
Jul 22, 2015 | 53.88 | 53.97 | 53.88 | 53.97 | 647 | -0.49(-0.90%) |
Jul 21, 2015 | 54.37 | 54.76 | 54.37 | 54.46 | 6,726 | -0.08(-0.14%) |
Jul 20, 2015 | 54.35 | 54.53 | 54.35 | 54.53 | 1,453 | +0.14(+0.25%) |
Jul 17, 2015 | 54.46 | 54.62 | 54.33 | 54.40 | 4,608 | +0.03(+0.06%) |
Jul 16, 2015 | 54.20 | 54.60 | 54.20 | 54.36 | 4,135 | +0.51(+0.96%) |
Jul 15, 2015 | 54.28 | 54.28 | 53.85 | 53.85 | 4,848 | -0.22(-0.41%) |
Jul 14, 2015 | 54.06 | 54.42 | 54.04 | 54.07 | 13,755 | -0.13(-0.24%) |
Jul 13, 2015 | 54.10 | 54.37 | 54.10 | 54.20 | 2,743 | +0.30(+0.56%) |
Jul 10, 2015 | 53.90 | 53.90 | 53.90 | 53.90 | 1,595 | +1.06(+2.01%) |
Jul 09, 2015 | 53.27 | 53.27 | 52.83 | 52.84 | 6,948 | +0.13(+0.25%) |
Jul 08, 2015 | 52.49 | 52.89 | 52.48 | 52.71 | 3,544 | -0.62(-1.17%) |
Jul 07, 2015 | 53.35 | 53.35 | 53.33 | 53.33 | 675 | -1.08(-1.98%) |
Jul 06, 2015 | 54.20 | 54.69 | 54.20 | 54.41 | 2,360 | -1.66(-2.96%) |
Jul 02, 2015 | 56.34 | 56.07 | 56.07 | 56.07 | 17,071 | +0.17(+0.30%) |
Jul 01, 2015 | 55.72 | 55.90 | 55.54 | 55.90 | 2,291 | +0.46(+0.82%) |
Jun 30, 2015 | 56.05 | 56.05 | 55.44 | 55.44 | 2,660 | +0.46(+0.83%) |
Jun 29, 2015 | 55.35 | 55.48 | 54.99 | 54.99 | 5,601 | -1.00(-1.78%) |
Jun 26, 2015 | 56.36 | 56.36 | 55.94 | 55.98 | 1,483 | -0.65(-1.15%) |
Jun 25, 2015 | 56.72 | 56.93 | 56.63 | 56.63 | 26,837 | -0.38(-0.66%) |
Jun 24, 2015 | 57.02 | 57.06 | 56.93 | 57.01 | 1,645 | -0.36(-0.64%) |
Jun 23, 2015 | 57.21 | 57.38 | 57.21 | 57.38 | 3,030 | +0.62(+1.09%) |
Jun 22, 2015 | 56.90 | 56.90 | 56.76 | 56.76 | 2,081 | +0.43(+0.77%) |
Jun 19, 2015 | 56.31 | 56.51 | 56.23 | 56.33 | 6,730 | -0.10(-0.19%) |
Jun 18, 2015 | 56.47 | 56.72 | 56.41 | 56.43 | 1,853 | +0.25(+0.45%) |
Jun 17, 2015 | 55.76 | 56.18 | 55.66 | 56.18 | 2,625 | +0.02(+0.04%) |
Jun 16, 2015 | 55.96 | 56.16 | 55.95 | 56.16 | 2,731 | +0.30(+0.54%) |
Jun 15, 2015 | 55.76 | 56.06 | 55.76 | 55.85 | 2,174 | -0.67(-1.18%) |
Jun 11, 2015 | 56.45 | 56.52 | 56.45 | 56.52 | 70 | +0.05(+0.09%) |
Jun 10, 2015 | 56.47 | 56.47 | 56.47 | 56.47 | 563 | +0.42(+0.76%) |
Jun 09, 2015 | 56.00 | 56.05 | 55.88 | 56.05 | 1,260 | -0.39(-0.69%) |
Jun 08, 2015 | 56.08 | 56.44 | 56.06 | 56.44 | 4,500 | +0.22(+0.39%) |
Jun 05, 2015 | 56.14 | 56.22 | 56.14 | 56.22 | 894 | -0.27(-0.48%) |
Jun 04, 2015 | 56.94 | 56.94 | 56.49 | 56.49 | 1,924 | -1.05(-1.83%) |
Jun 03, 2015 | 57.31 | 57.68 | 57.31 | 57.54 | 3,313 | +0.19(+0.32%) |
Jun 02, 2015 | 57.17 | 57.36 | 57.17 | 57.36 | 736 | +0.09(+0.16%) |
Jun 01, 2015 | 57.11 | 57.31 | 57.11 | 57.27 | 1,235 | -0.10(-0.18%) |
May 29, 2015 | 58.30 | 58.30 | 57.34 | 57.37 | 797 | -0.38(-0.65%) |
May 28, 2015 | 57.68 | 57.74 | 57.31 | 57.74 | 4,310 | -0.62(-1.06%) |
May 27, 2015 | 58.36 | 58.41 | 58.36 | 58.36 | 1,764 | -0.52(-0.88%) |
May 26, 2015 | 58.72 | 58.89 | 58.72 | 58.88 | 2,487 | -0.10(-0.17%) |
May 22, 2015 | 59.18 | 58.98 | 58.98 | 58.98 | 2,871 | +0.32(+0.55%) |
May 20, 2015 | 58.54 | 58.66 | 58.50 | 58.66 | 185 | -0.19(-0.32%) |
May 19, 2015 | 58.70 | 58.85 | 58.51 | 58.85 | 3,152 | +0.01(+0.01%) |
May 18, 2015 | 59.05 | 59.05 | 58.84 | 58.84 | 2,854 | -0.66(-1.11%) |
May 15, 2015 | 59.26 | 59.50 | 59.26 | 59.50 | 752 | +0.44(+0.74%) |
May 14, 2015 | 58.81 | 59.06 | 58.77 | 59.06 | 1,581 | +0.53(+0.91%) |
May 13, 2015 | 58.88 | 58.88 | 58.53 | 58.53 | 6,724 | +0.33(+0.57%) |
May 12, 2015 | 58.26 | 58.26 | 58.15 | 58.20 | 2,930 | -0.26(-0.44%) |
May 11, 2015 | 58.76 | 58.76 | 58.41 | 58.46 | 11,335 | -0.68(-1.14%) |
May 08, 2015 | 59.11 | 59.14 | 58.88 | 59.14 | 1,332 | +0.63(+1.08%) |
May 07, 2015 | 58.35 | 58.54 | 58.35 | 58.51 | 1,459 | -0.32(-0.55%) |
May 06, 2015 | 59.67 | 59.67 | 58.76 | 58.83 | 5,134 | -0.40(-0.67%) |
May 05, 2015 | 59.72 | 59.72 | 59.23 | 59.23 | 769 | -1.04(-1.73%) |
May 04, 2015 | 59.78 | 60.31 | 59.78 | 60.27 | 7,293 | +0.51(+0.86%) |