Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 53.13 | 53.89 | 52.95 | 53.62 | 261,712 | +0.67(+1.26%) |
Jul 30, 2015 | 52.00 | 53.03 | 51.79 | 52.95 | 368,302 | +0.87(+1.67%) |
Jul 29, 2015 | 51.84 | 52.44 | 51.77 | 52.08 | 388,948 | +0.16(+0.30%) |
Jul 28, 2015 | 52.05 | 52.36 | 51.72 | 51.92 | 346,738 | -0.02(-0.04%) |
Jul 27, 2015 | 52.15 | 52.38 | 51.69 | 51.94 | 257,754 | -0.83(-1.58%) |
Jul 24, 2015 | 53.99 | 54.10 | 52.65 | 52.77 | 245,011 | -1.10(-2.04%) |
Jul 23, 2015 | 54.99 | 55.15 | 53.86 | 53.87 | 191,132 | -1.19(-2.17%) |
Jul 22, 2015 | 54.80 | 55.30 | 54.69 | 55.06 | 219,465 | -0.14(-0.25%) |
Jul 21, 2015 | 55.31 | 55.49 | 54.83 | 55.20 | 284,056 | -0.32(-0.58%) |
Jul 20, 2015 | 55.84 | 55.98 | 55.43 | 55.52 | 396,512 | -0.23(-0.42%) |
Jul 17, 2015 | 56.13 | 56.13 | 55.41 | 55.76 | 266,666 | -0.33(-0.59%) |
Jul 16, 2015 | 55.31 | 56.16 | 54.65 | 56.09 | 381,116 | +1.08(+1.96%) |
Jul 15, 2015 | 54.82 | 55.23 | 54.48 | 55.02 | 223,260 | +0.16(+0.29%) |
Jul 14, 2015 | 55.14 | 55.14 | 54.11 | 54.86 | 329,210 | -0.26(-0.48%) |
Jul 13, 2015 | 54.96 | 55.24 | 54.34 | 55.12 | 271,523 | +0.88(+1.62%) |
Jul 10, 2015 | 54.68 | 54.79 | 54.08 | 54.24 | 258,768 | +0.27(+0.51%) |
Jul 09, 2015 | 55.10 | 55.10 | 53.89 | 53.97 | 240,661 | -0.48(-0.88%) |
Jul 08, 2015 | 55.13 | 55.64 | 54.12 | 54.45 | 329,070 | -1.08(-1.94%) |
Jul 07, 2015 | 55.80 | 55.85 | 54.58 | 55.52 | 308,068 | -0.22(-0.39%) |
Jul 06, 2015 | 55.82 | 56.10 | 55.56 | 55.74 | 721,752 | -0.46(-0.82%) |
Jul 02, 2015 | 55.58 | 56.20 | 56.20 | 56.20 | 395,465 | +0.83(+1.50%) |
Jul 01, 2015 | 54.98 | 55.55 | 54.74 | 55.37 | 367,847 | +0.71(+1.31%) |
Jun 30, 2015 | 56.00 | 56.01 | 54.49 | 54.65 | 762,959 | -1.37(-2.45%) |
Jun 29, 2015 | 56.33 | 56.92 | 55.96 | 56.02 | 412,957 | -0.97(-1.70%) |
Jun 26, 2015 | 56.98 | 57.27 | 56.69 | 56.99 | 752,236 | +0.01(+0.02%) |
Jun 25, 2015 | 57.15 | 57.28 | 56.63 | 56.98 | 229,794 | -0.10(-0.17%) |
Jun 24, 2015 | 56.98 | 57.51 | 56.80 | 57.08 | 211,050 | -0.17(-0.29%) |
Jun 23, 2015 | 57.02 | 57.28 | 56.71 | 57.25 | 201,516 | +0.21(+0.36%) |
Jun 22, 2015 | 57.80 | 57.94 | 56.67 | 57.04 | 288,592 | -0.53(-0.92%) |
Jun 19, 2015 | 57.66 | 58.14 | 57.50 | 57.57 | 487,144 | -0.20(-0.34%) |
Jun 18, 2015 | 56.59 | 58.00 | 56.10 | 57.77 | 406,360 | +1.39(+2.47%) |
Jun 17, 2015 | 56.34 | 56.53 | 55.87 | 56.38 | 311,670 | +0.33(+0.59%) |
Jun 16, 2015 | 55.11 | 56.15 | 55.05 | 56.04 | 328,148 | +0.67(+1.20%) |
Jun 15, 2015 | 55.49 | 55.76 | 54.86 | 55.38 | 308,794 | -0.60(-1.07%) |
Jun 12, 2015 | 55.50 | 56.36 | 55.50 | 55.98 | 236,322 | +0.11(+0.19%) |
Jun 11, 2015 | 55.83 | 56.26 | 55.54 | 55.87 | 360,312 | +0.08(+0.14%) |
Jun 10, 2015 | 55.70 | 56.53 | 55.62 | 55.79 | 348,701 | +0.13(+0.23%) |
Jun 09, 2015 | 56.50 | 56.78 | 55.47 | 55.66 | 306,868 | -0.25(-0.46%) |
Jun 08, 2015 | 57.09 | 57.09 | 55.87 | 55.92 | 378,083 | -1.53(-2.66%) |
Jun 05, 2015 | 57.07 | 57.68 | 56.65 | 57.44 | 222,713 | +0.07(+0.12%) |
Jun 04, 2015 | 57.97 | 58.13 | 57.16 | 57.38 | 351,674 | -0.64(-1.10%) |
Jun 03, 2015 | 57.48 | 58.14 | 57.37 | 58.01 | 337,950 | +0.67(+1.16%) |
Jun 02, 2015 | 56.20 | 57.85 | 56.00 | 57.35 | 372,364 | +0.88(+1.56%) |
Jun 01, 2015 | 57.40 | 57.52 | 56.27 | 56.46 | 749,537 | -0.55(-0.96%) |
May 29, 2015 | 58.41 | 58.69 | 56.96 | 57.01 | 659,133 | -1.38(-2.36%) |
May 28, 2015 | 58.14 | 58.58 | 57.90 | 58.39 | 245,770 | +0.23(+0.39%) |
May 27, 2015 | 57.60 | 58.52 | 57.42 | 58.17 | 364,844 | +0.84(+1.47%) |
May 26, 2015 | 58.81 | 59.42 | 57.32 | 57.33 | 395,781 | -1.65(-2.81%) |
May 22, 2015 | 59.05 | 58.98 | 58.98 | 58.98 | 247,369 | -0.19(-0.31%) |
May 21, 2015 | 58.99 | 59.31 | 58.66 | 59.17 | 307,017 | +0.05(+0.08%) |
May 20, 2015 | 59.27 | 59.46 | 58.58 | 59.12 | 464,576 | +0.08(+0.13%) |
May 19, 2015 | 58.51 | 59.24 | 58.37 | 59.04 | 515,705 | +0.42(+0.72%) |
May 18, 2015 | 58.01 | 58.86 | 57.72 | 58.62 | 398,291 | +0.61(+1.05%) |
May 15, 2015 | 57.80 | 58.31 | 57.55 | 58.01 | 701,196 | +0.54(+0.94%) |
May 14, 2015 | 57.52 | 58.23 | 56.65 | 57.47 | 798,776 | +0.39(+0.69%) |
May 13, 2015 | 58.38 | 58.41 | 56.92 | 57.08 | 592,463 | -1.09(-1.87%) |
May 12, 2015 | 58.56 | 58.84 | 57.93 | 58.17 | 524,761 | -0.80(-1.36%) |
May 11, 2015 | 58.51 | 59.27 | 57.93 | 58.97 | 398,706 | +0.23(+0.38%) |
May 08, 2015 | 59.30 | 59.97 | 58.70 | 58.75 | 327,132 | -0.33(-0.56%) |
May 07, 2015 | 59.33 | 59.99 | 58.97 | 59.08 | 566,771 | -0.25(-0.43%) |
May 06, 2015 | 59.77 | 60.27 | 58.51 | 59.33 | 426,309 | -0.37(-0.62%) |
May 05, 2015 | 63.89 | 64.54 | 59.01 | 59.71 | 970,345 | -5.16(-7.95%) |
May 04, 2015 | 64.88 | 65.33 | 64.64 | 64.87 | 346,567 | -0.01(-0.02%) |