Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 56.40 | 56.80 | 56.30 | 56.76 | 3,048 | +2.42(+4.46%) |
Jul 30, 2015 | 54.11 | 54.34 | 54.11 | 54.34 | 822 | +0.05(+0.10%) |
Jul 28, 2015 | 54.28 | 54.28 | 54.28 | 9 | +0.28(+0.52%) | |
Jul 27, 2015 | 52.87 | 54.00 | 52.85 | 54.00 | 1,135 | -1.29(-2.33%) |
Jul 24, 2015 | 55.02 | 55.30 | 55.02 | 55.29 | 1,002 | +1.31(+2.43%) |
Jul 23, 2015 | 54.42 | 54.42 | 53.98 | 53.98 | 526 | +0.26(+0.48%) |
Jul 22, 2015 | 53.71 | 53.72 | 53.71 | 53.72 | 690 | -3.68(-6.41%) |
Jul 21, 2015 | 57.45 | 57.45 | 56.93 | 57.40 | 1,812 | -0.30(-0.52%) |
Jul 20, 2015 | 57.70 | 57.70 | 57.70 | 57.70 | 709 | +1.50(+2.67%) |
Jul 16, 2015 | 56.20 | 56.20 | 56.20 | 277 | +2.48(+4.62%) | |
Jul 15, 2015 | 54.28 | 54.28 | 53.72 | 53.72 | 1,259 | -1.71(-3.08%) |
Jul 14, 2015 | 55.43 | 55.43 | 54.94 | 55.43 | 1,485 | -0.21(-0.38%) |
Jul 13, 2015 | 55.64 | 55.64 | 55.64 | 55.64 | 198 | +0.91(+1.66%) |
Jul 10, 2015 | 55.09 | 55.09 | 54.73 | 54.73 | 704 | +0.59(+1.09%) |
Jul 09, 2015 | 54.05 | 54.14 | 54.04 | 54.14 | 2,251 | +2.97(+5.80%) |
Jul 08, 2015 | 50.29 | 51.17 | 50.29 | 51.17 | 1,263 | -0.26(-0.51%) |
Jul 07, 2015 | 53.28 | 50.98 | 51.43 | 1,520 | -1.85(-3.47%) | |
Jul 06, 2015 | 53.37 | 53.37 | 53.28 | 53.28 | 1,352 | -1.74(-3.16%) |
Jul 02, 2015 | 55.02 | 55.02 | 55.02 | 0 | -1.48(-2.62%) | |
Jul 01, 2015 | 56.13 | 56.50 | 56.08 | 56.50 | 2,827 | +0.17(+0.30%) |
Jun 30, 2015 | 56.35 | 56.35 | 56.14 | 56.33 | 736 | +1.37(+2.49%) |
Jun 29, 2015 | 54.96 | 54.96 | 54.96 | 54.96 | 260 | -2.40(-4.18%) |
Jun 25, 2015 | 57.36 | 57.36 | 57.36 | 70 | -2.55(-4.26%) | |
Jun 24, 2015 | 60.23 | 60.23 | 59.91 | 59.91 | 1,804 | +2.95(+5.18%) |
Jun 23, 2015 | 56.96 | 56.96 | 56.94 | 56.96 | 1,490 | +0.50(+0.89%) |
Jun 22, 2015 | 56.25 | 56.46 | 56.25 | 56.46 | 1,677 | +0.91(+1.64%) |
Jun 19, 2015 | 55.55 | 55.55 | 55.55 | 55.55 | 2,101 | -0.93(-1.65%) |
Jun 18, 2015 | 56.25 | 56.48 | 56.25 | 56.48 | 4,614 | +2.28(+4.21%) |
Jun 17, 2015 | 53.99 | 54.20 | 53.99 | 54.20 | 6,324 | -0.22(-0.40%) |
Jun 16, 2015 | 54.38 | 54.42 | 54.31 | 54.42 | 1,435 | +2.64(+5.10%) |
Jun 15, 2015 | 51.78 | 52.05 | 51.78 | 51.78 | 1,699 | -2.69(-4.94%) |
Jun 11, 2015 | 54.47 | 54.47 | 54.47 | 137 | +1.00(+1.87%) | |
Jun 10, 2015 | 53.47 | 53.47 | 53.47 | 53.47 | 321 | -0.19(-0.36%) |
Jun 09, 2015 | 54.00 | 54.15 | 53.66 | 53.66 | 2,450 | -1.48(-2.68%) |
Jun 08, 2015 | 55.35 | 55.35 | 55.00 | 55.13 | 1,346 | -1.14(-2.02%) |
Jun 05, 2015 | 55.82 | 56.27 | 55.82 | 56.27 | 1,416 | -0.53(-0.93%) |
Jun 04, 2015 | 56.58 | 56.80 | 56.52 | 56.80 | 3,632 | +0.62(+1.10%) |
Jun 03, 2015 | 56.03 | 56.48 | 56.03 | 56.18 | 1,126 | -0.99(-1.73%) |
Jun 02, 2015 | 57.72 | 57.72 | 57.17 | 57.17 | 1,634 | +0.04(+0.07%) |
Jun 01, 2015 | 57.13 | 57.13 | 57.13 | 57.13 | 564 | +1.13(+2.02%) |
May 28, 2015 | 56.00 | 56.00 | 56.00 | 178 | -2.48(-4.24%) | |
May 26, 2015 | 58.48 | 58.48 | 58.48 | 161 | -0.51(-0.86%) | |
May 22, 2015 | 58.99 | 58.99 | 58.99 | 0 | +1.11(+1.91%) | |
May 21, 2015 | 57.88 | 57.88 | 57.88 | 57.88 | 351 | +0.05(+0.09%) |
May 20, 2015 | 57.83 | 57.83 | 57.83 | 57.83 | 294 | +0.30(+0.52%) |
May 19, 2015 | 58.26 | 58.26 | 57.53 | 57.53 | 852 | -0.12(-0.21%) |
May 18, 2015 | 57.94 | 57.94 | 57.58 | 57.65 | 914 | +1.07(+1.89%) |
May 15, 2015 | 56.58 | 56.58 | 56.58 | 56.58 | 506 | -0.88(-1.53%) |
May 14, 2015 | 57.46 | 57.46 | 56.99 | 57.46 | 1,076 | -0.25(-0.43%) |
May 13, 2015 | 57.71 | 57.71 | 57.71 | 57.71 | 503 | +0.10(+0.17%) |
May 12, 2015 | 57.53 | 57.70 | 57.51 | 57.61 | 3,421 | +2.40(+4.35%) |
May 11, 2015 | 55.06 | 55.25 | 54.78 | 55.21 | 3,043 | +0.31(+0.56%) |
May 07, 2015 | 54.90 | 54.90 | 54.90 | 163 | -0.69(-1.24%) | |
May 06, 2015 | 56.24 | 56.24 | 55.59 | 55.59 | 964 | +1.16(+2.13%) |
May 05, 2015 | 54.78 | 54.78 | 54.43 | 54.43 | 3,655 | +2.58(+4.98%) |
May 04, 2015 | 52.10 | 52.10 | 51.49 | 51.85 | 3,268 | -1.65(-3.08%) |