Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 54.68 | 55.59 | 54.57 | 55.06 | 919,806 | +0.53(+0.97%) |
Jul 30, 2015 | 54.53 | 54.95 | 54.13 | 54.53 | 1,116,146 | -0.09(-0.16%) |
Jul 29, 2015 | 54.87 | 55.72 | 52.27 | 54.62 | 2,519,864 | +2.91(+5.64%) |
Jul 28, 2015 | 50.83 | 51.87 | 50.43 | 51.70 | 2,069,875 | +1.08(+2.12%) |
Jul 27, 2015 | 51.93 | 51.97 | 50.38 | 50.63 | 1,619,931 | -1.41(-2.71%) |
Jul 24, 2015 | 52.91 | 53.02 | 51.96 | 52.03 | 1,167,918 | -0.93(-1.75%) |
Jul 23, 2015 | 53.43 | 53.99 | 52.90 | 52.96 | 776,296 | -0.34(-0.64%) |
Jul 22, 2015 | 53.04 | 53.65 | 52.81 | 53.31 | 853,852 | +0.17(+0.31%) |
Jul 21, 2015 | 54.42 | 54.64 | 52.76 | 53.14 | 1,304,783 | -1.45(-2.65%) |
Jul 20, 2015 | 54.61 | 54.80 | 54.31 | 54.59 | 553,062 | +0.04(+0.07%) |
Jul 17, 2015 | 54.53 | 54.78 | 54.18 | 54.55 | 599,211 | -0.16(-0.29%) |
Jul 16, 2015 | 54.74 | 54.92 | 54.51 | 54.70 | 684,679 | +0.18(+0.32%) |
Jul 15, 2015 | 54.76 | 54.76 | 54.31 | 54.53 | 706,949 | -0.12(-0.21%) |
Jul 14, 2015 | 54.28 | 54.67 | 54.13 | 54.64 | 1,007,054 | +0.38(+0.70%) |
Jul 13, 2015 | 54.33 | 54.52 | 54.12 | 54.26 | 1,021,427 | +0.35(+0.65%) |
Jul 10, 2015 | 53.83 | 54.03 | 53.67 | 53.91 | 720,786 | +0.62(+1.16%) |
Jul 09, 2015 | 53.78 | 53.94 | 53.27 | 53.30 | 553,657 | +0.13(+0.24%) |
Jul 08, 2015 | 53.17 | 53.26 | 52.83 | 53.17 | 776,594 | -0.44(-0.82%) |
Jul 07, 2015 | 54.05 | 54.07 | 52.78 | 53.61 | 1,395,969 | -0.33(-0.62%) |
Jul 06, 2015 | 53.50 | 53.98 | 53.38 | 53.94 | 1,058,646 | +0.01(+0.02%) |
Jul 02, 2015 | 54.32 | 53.93 | 53.93 | 53.93 | 937,522 | -0.39(-0.72%) |
Jul 01, 2015 | 54.32 | 54.47 | 54.05 | 54.32 | 1,102,006 | +0.43(+0.80%) |
Jun 30, 2015 | 54.50 | 54.56 | 53.80 | 53.89 | 830,790 | -0.14(-0.25%) |
Jun 29, 2015 | 54.62 | 54.98 | 53.98 | 54.03 | 1,277,005 | -0.99(-1.80%) |
Jun 26, 2015 | 54.74 | 55.11 | 54.56 | 55.02 | 2,930,800 | +0.40(+0.73%) |
Jun 25, 2015 | 54.63 | 54.86 | 54.54 | 54.62 | 812,396 | +0.13(+0.23%) |
Jun 24, 2015 | 54.88 | 55.05 | 54.49 | 54.49 | 593,341 | -0.50(-0.91%) |
Jun 23, 2015 | 55.25 | 55.48 | 54.73 | 54.99 | 640,927 | -0.12(-0.21%) |
Jun 22, 2015 | 55.19 | 55.19 | 54.68 | 55.10 | 696,648 | +0.35(+0.64%) |
Jun 19, 2015 | 54.87 | 54.94 | 54.62 | 54.75 | 680,532 | -0.03(-0.05%) |
Jun 18, 2015 | 54.35 | 54.95 | 54.27 | 54.78 | 1,005,027 | +0.54(+0.99%) |
Jun 17, 2015 | 54.13 | 54.34 | 53.55 | 54.24 | 1,416,144 | +0.31(+0.58%) |
Jun 16, 2015 | 53.56 | 54.06 | 53.34 | 53.93 | 764,994 | +0.35(+0.66%) |
Jun 15, 2015 | 53.85 | 53.92 | 53.31 | 53.58 | 1,183,859 | -0.22(-0.42%) |
Jun 12, 2015 | 53.54 | 53.86 | 53.46 | 53.80 | 1,183,502 | -0.05(-0.09%) |
Jun 11, 2015 | 53.89 | 54.16 | 53.69 | 53.85 | 940,720 | +0.20(+0.36%) |
Jun 10, 2015 | 53.24 | 53.81 | 52.83 | 53.66 | 2,424,822 | +0.70(+1.33%) |
Jun 09, 2015 | 53.31 | 53.46 | 52.72 | 52.95 | 2,073,543 | -0.53(-0.99%) |
Jun 08, 2015 | 54.10 | 54.27 | 53.44 | 53.48 | 675,442 | -0.69(-1.28%) |
Jun 05, 2015 | 53.85 | 54.31 | 53.47 | 54.18 | 1,408,591 | +0.38(+0.71%) |
Jun 04, 2015 | 54.72 | 54.77 | 53.68 | 53.79 | 906,767 | -0.99(-1.80%) |
Jun 03, 2015 | 54.45 | 54.96 | 53.96 | 54.78 | 1,188,358 | +0.84(+1.56%) |
Jun 02, 2015 | 53.73 | 54.10 | 53.30 | 53.94 | 1,635,656 | +0.16(+0.29%) |
Jun 01, 2015 | 53.49 | 54.10 | 53.05 | 53.78 | 1,893,328 | +0.40(+0.75%) |
May 29, 2015 | 53.11 | 53.39 | 52.60 | 53.38 | 1,707,544 | +0.15(+0.28%) |
May 28, 2015 | 53.31 | 53.32 | 52.88 | 53.24 | 1,020,041 | -0.11(-0.20%) |
May 27, 2015 | 52.27 | 53.36 | 52.22 | 53.34 | 2,077,962 | +1.30(+2.50%) |
May 26, 2015 | 52.22 | 52.32 | 51.87 | 52.04 | 1,370,906 | -0.31(-0.60%) |
May 22, 2015 | 52.84 | 52.36 | 52.36 | 52.36 | 688,621 | -0.43(-0.81%) |
May 21, 2015 | 52.38 | 52.82 | 52.35 | 52.79 | 1,212,605 | +0.42(+0.80%) |
May 20, 2015 | 52.81 | 52.87 | 52.29 | 52.37 | 1,168,846 | -0.40(-0.76%) |
May 19, 2015 | 52.32 | 52.94 | 52.23 | 52.77 | 1,549,488 | +0.46(+0.88%) |
May 18, 2015 | 52.21 | 52.70 | 52.01 | 52.31 | 1,609,987 | +0.16(+0.30%) |
May 15, 2015 | 51.96 | 52.17 | 51.79 | 52.15 | 1,260,135 | +0.34(+0.66%) |
May 14, 2015 | 51.69 | 51.90 | 51.64 | 51.81 | 1,559,021 | +0.42(+0.82%) |
May 13, 2015 | 51.61 | 51.61 | 50.71 | 51.39 | 1,903,465 | -0.24(-0.47%) |
May 12, 2015 | 51.51 | 51.75 | 51.36 | 51.63 | 1,540,874 | -0.04(-0.08%) |
May 11, 2015 | 51.44 | 52.01 | 51.31 | 51.67 | 1,638,401 | -0.54(-1.03%) |
May 08, 2015 | 51.59 | 52.50 | 51.58 | 52.21 | 1,057,178 | +1.00(+1.95%) |
May 07, 2015 | 51.20 | 51.35 | 50.93 | 51.21 | 1,306,505 | -0.14(-0.27%) |
May 06, 2015 | 51.01 | 51.58 | 50.76 | 51.35 | 1,277,515 | +0.84(+1.67%) |
May 05, 2015 | 50.85 | 51.01 | 50.37 | 50.51 | 1,912,056 | -0.30(-0.60%) |
May 04, 2015 | 50.23 | 51.01 | 50.22 | 50.81 | 1,491,960 | +0.59(+1.17%) |