Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 55.85 | 55.91 | 55.49 | 55.54 | 1,905,047 | -0.02(-0.04%) |
Jul 30, 2015 | 55.48 | 55.85 | 55.38 | 55.56 | 1,398,712 | +0.03(+0.05%) |
Jul 29, 2015 | 55.63 | 55.83 | 55.41 | 55.54 | 1,877,157 | +0.01(+0.01%) |
Jul 28, 2015 | 56.39 | 56.39 | 55.48 | 55.53 | 2,085,713 | -0.76(-1.34%) |
Jul 27, 2015 | 56.02 | 56.35 | 55.70 | 56.29 | 1,561,566 | +0.09(+0.17%) |
Jul 24, 2015 | 56.93 | 57.05 | 56.17 | 56.19 | 1,354,719 | -0.60(-1.05%) |
Jul 23, 2015 | 57.50 | 57.67 | 56.75 | 56.79 | 1,078,509 | -0.71(-1.23%) |
Jul 22, 2015 | 57.05 | 57.94 | 56.97 | 57.49 | 1,374,109 | +0.52(+0.91%) |
Jul 21, 2015 | 57.38 | 57.81 | 56.96 | 56.98 | 1,649,539 | -0.45(-0.79%) |
Jul 20, 2015 | 57.45 | 57.81 | 57.26 | 57.43 | 998,495 | +0.17(+0.31%) |
Jul 17, 2015 | 57.68 | 57.69 | 57.17 | 57.25 | 1,019,919 | -0.63(-1.08%) |
Jul 16, 2015 | 57.27 | 58.40 | 57.02 | 57.88 | 2,148,192 | +0.63(+1.11%) |
Jul 15, 2015 | 56.74 | 57.63 | 56.57 | 57.25 | 1,724,288 | +0.47(+0.82%) |
Jul 14, 2015 | 56.85 | 57.01 | 56.55 | 56.78 | 1,131,670 | -0.01(-0.03%) |
Jul 13, 2015 | 56.69 | 57.09 | 56.56 | 56.80 | 1,204,710 | +0.47(+0.84%) |
Jul 10, 2015 | 56.39 | 56.40 | 55.89 | 56.32 | 1,150,347 | +0.66(+1.19%) |
Jul 09, 2015 | 56.22 | 56.22 | 55.46 | 55.66 | 1,983,107 | +0.09(+0.16%) |
Jul 08, 2015 | 56.90 | 56.90 | 55.46 | 55.57 | 2,305,915 | -1.17(-2.07%) |
Jul 07, 2015 | 54.98 | 56.79 | 54.63 | 56.74 | 3,004,978 | +1.95(+3.56%) |
Jul 06, 2015 | 54.24 | 55.08 | 54.20 | 54.79 | 1,217,601 | +0.12(+0.21%) |
Jul 02, 2015 | 54.82 | 54.68 | 54.68 | 54.68 | 904,017 | -0.13(-0.24%) |
Jul 01, 2015 | 54.60 | 54.83 | 54.25 | 54.81 | 906,479 | +0.58(+1.07%) |
Jun 30, 2015 | 54.59 | 54.64 | 53.88 | 54.23 | 1,612,894 | +0.15(+0.27%) |
Jun 29, 2015 | 54.90 | 55.15 | 54.04 | 54.08 | 2,200,297 | -1.38(-2.49%) |
Jun 26, 2015 | 54.83 | 55.58 | 54.83 | 55.46 | 1,153,057 | +0.56(+1.02%) |
Jun 25, 2015 | 55.43 | 55.66 | 54.82 | 54.90 | 1,171,297 | -0.32(-0.58%) |
Jun 24, 2015 | 55.29 | 55.63 | 55.19 | 55.22 | 1,460,404 | -0.11(-0.20%) |
Jun 23, 2015 | 55.09 | 55.70 | 54.92 | 55.33 | 1,309,952 | +0.42(+0.77%) |
Jun 22, 2015 | 55.01 | 55.30 | 54.80 | 54.91 | 972,772 | +0.16(+0.29%) |
Jun 19, 2015 | 54.79 | 55.26 | 54.59 | 54.75 | 1,724,057 | -0.24(-0.44%) |
Jun 18, 2015 | 54.74 | 55.10 | 54.62 | 54.99 | 1,600,704 | +0.31(+0.57%) |
Jun 17, 2015 | 53.75 | 54.94 | 53.72 | 54.68 | 2,343,321 | +1.28(+2.40%) |
Jun 16, 2015 | 53.19 | 53.53 | 53.19 | 53.40 | 953,171 | +0.15(+0.29%) |
Jun 15, 2015 | 53.45 | 53.71 | 53.02 | 53.24 | 1,139,362 | -0.60(-1.12%) |
Jun 12, 2015 | 53.39 | 53.93 | 53.22 | 53.85 | 1,277,200 | +0.26(+0.49%) |
Jun 11, 2015 | 53.68 | 54.17 | 53.55 | 53.59 | 1,065,285 | +0.01(+0.01%) |
Jun 10, 2015 | 53.58 | 53.67 | 53.29 | 53.58 | 889,643 | +0.33(+0.62%) |
Jun 09, 2015 | 53.43 | 53.66 | 53.08 | 53.25 | 1,242,635 | -0.17(-0.31%) |
Jun 08, 2015 | 53.50 | 53.84 | 53.32 | 53.42 | 1,182,434 | -0.14(-0.26%) |
Jun 05, 2015 | 53.32 | 53.75 | 53.13 | 53.56 | 1,435,201 | +0.19(+0.35%) |
Jun 04, 2015 | 52.94 | 53.95 | 52.41 | 53.37 | 1,830,554 | -0.70(-1.29%) |
Jun 03, 2015 | 53.56 | 54.23 | 53.51 | 54.07 | 1,292,151 | +0.52(+0.98%) |
Jun 02, 2015 | 53.16 | 54.36 | 53.16 | 53.54 | 2,377,188 | +0.23(+0.42%) |
Jun 01, 2015 | 52.88 | 53.76 | 52.87 | 53.32 | 1,918,553 | +0.44(+0.84%) |
May 29, 2015 | 53.51 | 53.66 | 52.78 | 52.87 | 2,075,747 | -0.72(-1.34%) |
May 28, 2015 | 53.94 | 54.10 | 53.44 | 53.59 | 1,671,973 | -0.25(-0.47%) |
May 27, 2015 | 53.90 | 54.10 | 53.42 | 53.85 | 1,674,794 | -0.03(-0.05%) |
May 26, 2015 | 54.70 | 55.61 | 53.80 | 53.88 | 2,830,707 | -0.61(-1.12%) |
May 22, 2015 | 54.56 | 54.48 | 54.48 | 54.48 | 1,482,791 | -0.07(-0.13%) |
May 21, 2015 | 53.93 | 54.68 | 53.72 | 54.56 | 1,532,137 | +0.45(+0.83%) |
May 20, 2015 | 53.98 | 54.25 | 53.70 | 54.11 | 1,539,329 | +0.17(+0.32%) |
May 19, 2015 | 54.48 | 54.59 | 53.85 | 53.93 | 1,808,362 | -0.50(-0.92%) |
May 18, 2015 | 54.25 | 54.47 | 53.83 | 54.43 | 2,190,901 | +0.26(+0.48%) |
May 15, 2015 | 54.02 | 54.56 | 53.26 | 54.17 | 5,323,951 | +0.47(+0.88%) |
May 14, 2015 | 54.93 | 54.98 | 53.50 | 53.70 | 4,866,124 | -1.46(-2.65%) |
May 13, 2015 | 55.58 | 55.80 | 54.85 | 55.17 | 1,599,305 | -0.56(-1.00%) |
May 12, 2015 | 55.42 | 56.05 | 55.31 | 55.72 | 1,463,951 | -0.02(-0.04%) |
May 11, 2015 | 55.90 | 56.09 | 55.72 | 55.74 | 1,260,414 | -0.22(-0.39%) |
May 08, 2015 | 56.08 | 56.52 | 55.79 | 55.96 | 1,599,437 | +0.35(+0.64%) |
May 07, 2015 | 54.75 | 55.82 | 54.65 | 55.61 | 1,906,829 | +0.97(+1.78%) |
May 06, 2015 | 54.73 | 54.96 | 54.04 | 54.64 | 1,597,972 | +0.01(+0.01%) |
May 05, 2015 | 55.03 | 55.32 | 54.56 | 54.63 | 1,388,284 | -0.44(-0.80%) |
May 04, 2015 | 55.23 | 55.28 | 54.86 | 55.07 | 1,743,901 | -0.04(-0.08%) |