Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 55.82 | 55.86 | 55.47 | 55.56 | 1,493,289 | +0.30(+0.54%) |
Jul 30, 2015 | 55.16 | 55.30 | 54.87 | 55.26 | 616,460 | -0.07(-0.12%) |
Jul 29, 2015 | 55.12 | 55.50 | 55.10 | 55.33 | 863,868 | +0.17(+0.31%) |
Jul 28, 2015 | 54.88 | 55.19 | 54.61 | 55.16 | 779,995 | +0.68(+1.24%) |
Jul 27, 2015 | 54.74 | 54.76 | 54.38 | 54.48 | 1,182,253 | -0.40(-0.73%) |
Jul 24, 2015 | 55.35 | 55.37 | 54.81 | 54.89 | 699,118 | -0.54(-0.98%) |
Jul 23, 2015 | 55.72 | 55.74 | 55.38 | 55.43 | 1,100,638 | -0.17(-0.30%) |
Jul 22, 2015 | 55.51 | 55.63 | 55.45 | 55.60 | 765,113 | -0.39(-0.70%) |
Jul 21, 2015 | 56.03 | 56.09 | 55.90 | 55.99 | 836,707 | -0.17(-0.31%) |
Jul 20, 2015 | 56.19 | 56.26 | 56.01 | 56.16 | 1,998,555 | +0.16(+0.28%) |
Jul 17, 2015 | 56.07 | 56.10 | 55.92 | 56.00 | 707,968 | -0.09(-0.17%) |
Jul 16, 2015 | 56.17 | 56.22 | 56.04 | 56.10 | 1,615,064 | +0.46(+0.83%) |
Jul 15, 2015 | 55.76 | 55.80 | 55.46 | 55.64 | 1,037,541 | -0.21(-0.37%) |
Jul 14, 2015 | 55.56 | 55.87 | 55.53 | 55.84 | 1,232,136 | +0.46(+0.83%) |
Jul 13, 2015 | 55.45 | 55.50 | 55.30 | 55.38 | 1,085,723 | +0.21(+0.37%) |
Jul 10, 2015 | 54.05 | 55.24 | 54.05 | 55.18 | 963,256 | +1.66(+3.10%) |
Jul 09, 2015 | 53.88 | 53.92 | 53.40 | 53.52 | 835,395 | +0.83(+1.58%) |
Jul 08, 2015 | 53.04 | 53.11 | 52.58 | 52.68 | 1,303,877 | -1.28(-2.38%) |
Jul 07, 2015 | 53.58 | 54.09 | 52.89 | 53.97 | 1,301,181 | +0.03(+0.05%) |
Jul 06, 2015 | 53.82 | 54.41 | 53.79 | 53.94 | 1,578,126 | -1.13(-2.06%) |
Jul 02, 2015 | 55.18 | 55.07 | 55.07 | 55.07 | 1,320,086 | +0.03(+0.05%) |
Jul 01, 2015 | 55.21 | 55.38 | 54.82 | 55.05 | 3,107,491 | +0.38(+0.69%) |
Jun 30, 2015 | 55.33 | 55.43 | 54.45 | 54.67 | 1,913,883 | -0.12(-0.22%) |
Jun 29, 2015 | 55.22 | 55.54 | 54.69 | 54.79 | 1,122,062 | -1.68(-2.97%) |
Jun 26, 2015 | 56.53 | 56.64 | 56.26 | 56.47 | 833,205 | +0.03(+0.05%) |
Jun 25, 2015 | 56.69 | 56.71 | 56.41 | 56.44 | 1,028,854 | -0.01(-0.02%) |
Jun 24, 2015 | 56.66 | 56.74 | 56.40 | 56.45 | 897,212 | -0.45(-0.79%) |
Jun 23, 2015 | 56.94 | 57.02 | 56.87 | 56.90 | 1,028,663 | +0.11(+0.19%) |
Jun 22, 2015 | 56.88 | 57.13 | 56.71 | 56.79 | 601,152 | +1.05(+1.89%) |
Jun 19, 2015 | 55.91 | 55.94 | 55.74 | 55.74 | 701,750 | -0.18(-0.31%) |
Jun 18, 2015 | 55.50 | 56.36 | 55.50 | 55.92 | 1,016,244 | +0.47(+0.85%) |
Jun 17, 2015 | 55.36 | 55.54 | 54.90 | 55.45 | 819,597 | -0.09(-0.17%) |
Jun 16, 2015 | 55.29 | 55.57 | 55.22 | 55.54 | 694,293 | +0.01(+0.02%) |
Jun 15, 2015 | 55.19 | 55.56 | 55.18 | 55.53 | 835,576 | -0.41(-0.73%) |
Jun 12, 2015 | 55.76 | 56.07 | 55.56 | 55.94 | 838,454 | -0.40(-0.70%) |
Jun 11, 2015 | 56.41 | 56.49 | 56.06 | 56.33 | 505,392 | +0.18(+0.31%) |
Jun 10, 2015 | 55.87 | 56.32 | 55.77 | 56.16 | 998,537 | +1.13(+2.06%) |
Jun 09, 2015 | 55.11 | 55.19 | 54.78 | 55.02 | 623,822 | -0.27(-0.48%) |
Jun 08, 2015 | 55.34 | 55.37 | 55.12 | 55.29 | 652,323 | -0.15(-0.27%) |
Jun 05, 2015 | 55.52 | 55.59 | 55.08 | 55.44 | 718,409 | -0.64(-1.14%) |
Jun 04, 2015 | 56.34 | 56.70 | 55.88 | 56.07 | 615,881 | -0.66(-1.17%) |
Jun 03, 2015 | 56.61 | 56.94 | 56.55 | 56.74 | 1,022,040 | +0.36(+0.64%) |
Jun 02, 2015 | 56.25 | 56.61 | 56.13 | 56.38 | 922,132 | +0.29(+0.51%) |
Jun 01, 2015 | 56.33 | 56.36 | 55.86 | 56.09 | 1,717,829 | -0.05(-0.08%) |
May 29, 2015 | 56.47 | 56.54 | 55.90 | 56.14 | 1,177,349 | -0.52(-0.91%) |
May 28, 2015 | 56.51 | 56.78 | 56.27 | 56.66 | 1,419,343 | -0.18(-0.32%) |
May 27, 2015 | 56.39 | 56.88 | 56.27 | 56.84 | 844,151 | +0.59(+1.05%) |
May 26, 2015 | 56.87 | 56.87 | 56.18 | 56.25 | 741,569 | -1.04(-1.82%) |
May 22, 2015 | 57.40 | 57.29 | 57.29 | 57.29 | 481,662 | -0.32(-0.56%) |
May 21, 2015 | 57.44 | 57.73 | 57.40 | 57.62 | 486,534 | +0.25(+0.43%) |
May 20, 2015 | 57.23 | 57.53 | 57.17 | 57.37 | 664,373 | +0.09(+0.16%) |
May 19, 2015 | 57.28 | 57.41 | 57.22 | 57.27 | 678,479 | -0.25(-0.43%) |
May 18, 2015 | 57.45 | 57.55 | 57.33 | 57.52 | 626,433 | -0.18(-0.30%) |
May 15, 2015 | 57.41 | 57.73 | 57.34 | 57.70 | 788,969 | +0.09(+0.16%) |
May 14, 2015 | 57.42 | 57.61 | 57.33 | 57.61 | 600,814 | +0.69(+1.22%) |
May 13, 2015 | 57.04 | 57.23 | 56.84 | 56.91 | 755,031 | +0.43(+0.77%) |
May 12, 2015 | 56.43 | 56.59 | 56.31 | 56.48 | 662,284 | -0.04(-0.07%) |
May 11, 2015 | 56.54 | 56.76 | 56.48 | 56.52 | 641,805 | -0.42(-0.75%) |
May 08, 2015 | 56.77 | 57.03 | 56.63 | 56.94 | 501,126 | +1.30(+2.34%) |
May 07, 2015 | 55.63 | 55.77 | 55.44 | 55.64 | 1,563,500 | -0.18(-0.31%) |
May 06, 2015 | 56.05 | 56.10 | 55.62 | 55.82 | 1,042,051 | +0.12(+0.22%) |
May 05, 2015 | 56.30 | 56.30 | 55.63 | 55.70 | 816,993 | -0.81(-1.44%) |
May 04, 2015 | 56.53 | 56.59 | 56.40 | 56.51 | 673,035 | +0.04(+0.07%) |