Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 53.67 | 53.86 | 53.54 | 53.59 | 154,522 | -0.03(-0.05%) |
Jul 30, 2015 | 53.51 | 53.64 | 53.30 | 53.62 | 196,752 | -0.01(-0.02%) |
Jul 29, 2015 | 52.92 | 53.65 | 52.88 | 53.62 | 120,324 | +0.67(+1.27%) |
Jul 28, 2015 | 52.60 | 53.01 | 52.22 | 52.95 | 193,660 | +0.57(+1.09%) |
Jul 27, 2015 | 52.56 | 52.66 | 52.30 | 52.38 | 846,324 | -0.48(-0.91%) |
Jul 24, 2015 | 53.53 | 53.59 | 52.81 | 52.86 | 287,298 | -0.59(-1.10%) |
Jul 23, 2015 | 53.90 | 53.98 | 53.39 | 53.45 | 109,901 | -0.36(-0.66%) |
Jul 22, 2015 | 53.68 | 53.86 | 53.58 | 53.81 | 388,977 | +0.05(+0.09%) |
Jul 21, 2015 | 54.09 | 54.33 | 53.73 | 53.76 | 412,069 | -0.41(-0.75%) |
Jul 20, 2015 | 54.34 | 54.34 | 54.08 | 54.17 | 222,875 | -0.18(-0.33%) |
Jul 17, 2015 | 54.83 | 54.83 | 54.27 | 54.35 | 111,223 | -0.51(-0.93%) |
Jul 16, 2015 | 54.95 | 54.98 | 54.70 | 54.86 | 147,111 | +0.16(+0.29%) |
Jul 15, 2015 | 55.14 | 55.15 | 54.60 | 54.70 | 145,103 | -0.42(-0.76%) |
Jul 14, 2015 | 54.83 | 55.17 | 54.83 | 55.12 | 200,216 | +0.21(+0.39%) |
Jul 13, 2015 | 54.73 | 54.94 | 54.68 | 54.90 | 134,694 | +0.45(+0.83%) |
Jul 10, 2015 | 54.49 | 54.70 | 54.24 | 54.45 | 84,502 | +0.50(+0.92%) |
Jul 09, 2015 | 54.46 | 54.55 | 53.94 | 53.95 | 89,696 | +0.04(+0.07%) |
Jul 08, 2015 | 54.33 | 54.53 | 53.69 | 53.92 | 232,837 | -0.84(-1.53%) |
Jul 07, 2015 | 54.58 | 54.80 | 53.72 | 54.75 | 273,373 | +0.25(+0.47%) |
Jul 06, 2015 | 54.36 | 54.82 | 54.21 | 54.50 | 160,806 | -0.31(-0.57%) |
Jul 02, 2015 | 55.02 | 54.81 | 54.81 | 54.81 | 138,853 | -0.10(-0.19%) |
Jul 01, 2015 | 55.06 | 55.18 | 54.71 | 54.91 | 271,264 | +0.11(+0.21%) |
Jun 30, 2015 | 55.29 | 55.29 | 54.66 | 54.80 | 160,568 | -0.07(-0.13%) |
Jun 29, 2015 | 55.60 | 55.82 | 54.85 | 54.87 | 181,944 | -1.22(-2.17%) |
Jun 26, 2015 | 56.05 | 56.13 | 55.88 | 56.08 | 109,338 | +0.13(+0.24%) |
Jun 25, 2015 | 56.37 | 56.37 | 55.89 | 55.95 | 98,656 | -0.26(-0.46%) |
Jun 24, 2015 | 56.63 | 56.67 | 56.19 | 56.21 | 134,659 | -0.51(-0.89%) |
Jun 23, 2015 | 56.61 | 56.73 | 56.55 | 56.72 | 104,300 | +0.16(+0.28%) |
Jun 22, 2015 | 56.62 | 56.62 | 56.40 | 56.56 | 108,984 | +0.30(+0.53%) |
Jun 19, 2015 | 56.39 | 56.52 | 56.26 | 56.26 | 148,339 | -0.16(-0.28%) |
Jun 18, 2015 | 56.25 | 56.63 | 56.23 | 56.42 | 128,187 | +0.35(+0.63%) |
Jun 17, 2015 | 56.34 | 56.45 | 55.98 | 56.07 | 188,261 | -0.11(-0.20%) |
Jun 16, 2015 | 55.73 | 56.27 | 55.57 | 56.18 | 114,160 | +0.37(+0.67%) |
Jun 15, 2015 | 55.79 | 55.91 | 55.38 | 55.81 | 147,794 | -0.34(-0.61%) |
Jun 12, 2015 | 56.26 | 56.30 | 56.08 | 56.15 | 125,614 | -0.31(-0.55%) |
Jun 11, 2015 | 56.40 | 56.51 | 56.30 | 56.46 | 133,497 | +0.23(+0.41%) |
Jun 10, 2015 | 55.91 | 56.45 | 55.90 | 56.23 | 215,540 | +0.73(+1.31%) |
Jun 09, 2015 | 55.60 | 55.74 | 55.44 | 55.51 | 112,112 | -0.07(-0.12%) |
Jun 08, 2015 | 55.89 | 55.98 | 55.52 | 55.57 | 385,334 | -0.34(-0.61%) |
Jun 05, 2015 | 55.69 | 55.94 | 55.38 | 55.92 | 290,367 | +0.20(+0.36%) |
Jun 04, 2015 | 56.01 | 56.09 | 55.64 | 55.72 | 124,254 | -0.51(-0.90%) |
Jun 03, 2015 | 56.00 | 56.46 | 55.91 | 56.23 | 215,772 | +0.30(+0.53%) |
Jun 02, 2015 | 55.60 | 56.10 | 55.60 | 55.93 | 384,018 | +0.15(+0.27%) |
Jun 01, 2015 | 55.93 | 56.01 | 55.50 | 55.78 | 305,166 | -0.02(-0.03%) |
May 29, 2015 | 56.10 | 56.10 | 55.62 | 55.79 | 112,251 | -0.32(-0.57%) |
May 28, 2015 | 56.16 | 56.25 | 55.87 | 56.12 | 108,375 | -0.13(-0.23%) |
May 27, 2015 | 55.89 | 56.28 | 55.76 | 56.25 | 147,253 | +0.49(+0.88%) |
May 26, 2015 | 56.29 | 56.29 | 55.66 | 55.76 | 157,502 | -0.72(-1.27%) |
May 22, 2015 | 56.41 | 56.48 | 56.48 | 56.48 | 120,947 | -0.08(-0.15%) |
May 21, 2015 | 56.47 | 56.69 | 56.41 | 56.56 | 116,378 | +0.08(+0.15%) |
May 20, 2015 | 56.52 | 56.62 | 56.35 | 56.48 | 128,225 | +0.04(+0.08%) |
May 19, 2015 | 56.58 | 56.58 | 56.29 | 56.43 | 135,621 | -0.17(-0.31%) |
May 18, 2015 | 56.11 | 56.64 | 56.04 | 56.61 | 170,299 | +0.47(+0.84%) |
May 15, 2015 | 56.20 | 56.24 | 56.03 | 56.14 | 137,832 | -0.10(-0.18%) |
May 14, 2015 | 56.04 | 56.25 | 55.93 | 56.24 | 119,272 | +0.48(+0.86%) |
May 13, 2015 | 55.81 | 55.93 | 55.61 | 55.76 | 97,771 | +0.09(+0.16%) |
May 12, 2015 | 55.57 | 55.78 | 55.17 | 55.67 | 102,505 | -0.08(-0.14%) |
May 11, 2015 | 55.64 | 55.88 | 55.62 | 55.75 | 110,794 | +0.09(+0.16%) |
May 08, 2015 | 55.64 | 55.82 | 55.54 | 55.66 | 207,228 | +0.50(+0.90%) |
May 07, 2015 | 55.15 | 55.32 | 54.90 | 55.16 | 138,073 | +0.03(+0.05%) |
May 06, 2015 | 55.38 | 55.38 | 54.85 | 55.13 | 186,019 | +0.00(+0.00%) |
May 05, 2015 | 55.80 | 56.02 | 55.06 | 55.13 | 188,571 | -0.71(-1.27%) |
May 04, 2015 | 55.70 | 55.94 | 55.67 | 55.84 | 152,057 | +0.23(+0.41%) |