Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 57.75 | 58.62 | 57.41 | 58.30 | 154,830 | +1.16(+2.03%) |
Jul 30, 2015 | 56.97 | 57.21 | 55.70 | 57.14 | 147,452 | +0.00(+0.00%) |
Jul 29, 2015 | 57.66 | 57.75 | 56.66 | 57.14 | 148,934 | -0.48(-0.83%) |
Jul 28, 2015 | 57.71 | 58.12 | 57.34 | 57.62 | 68,657 | +0.44(+0.78%) |
Jul 27, 2015 | 56.60 | 57.51 | 56.38 | 57.18 | 131,874 | +0.60(+1.06%) |
Jul 24, 2015 | 57.50 | 57.88 | 55.73 | 56.58 | 104,322 | -1.28(-2.21%) |
Jul 23, 2015 | 56.86 | 58.33 | 56.77 | 57.86 | 129,701 | +1.34(+2.37%) |
Jul 22, 2015 | 57.96 | 57.96 | 56.14 | 56.52 | 123,359 | -1.59(-2.73%) |
Jul 21, 2015 | 56.87 | 58.46 | 56.87 | 58.11 | 65,885 | +1.32(+2.33%) |
Jul 20, 2015 | 57.09 | 57.14 | 56.58 | 56.79 | 40,416 | -0.35(-0.61%) |
Jul 17, 2015 | 56.34 | 57.14 | 55.84 | 57.14 | 71,887 | +0.96(+1.71%) |
Jul 16, 2015 | 54.22 | 56.49 | 54.22 | 56.18 | 68,184 | +2.00(+3.70%) |
Jul 15, 2015 | 55.01 | 55.43 | 53.92 | 54.17 | 98,322 | -0.75(-1.37%) |
Jul 14, 2015 | 55.02 | 55.36 | 54.79 | 54.93 | 56,997 | +0.19(+0.35%) |
Jul 13, 2015 | 54.56 | 55.10 | 54.17 | 54.73 | 90,471 | +0.34(+0.63%) |
Jul 10, 2015 | 55.80 | 55.80 | 54.25 | 54.39 | 56,139 | -0.42(-0.77%) |
Jul 09, 2015 | 54.35 | 55.40 | 54.35 | 54.82 | 65,120 | +0.82(+1.52%) |
Jul 08, 2015 | 52.64 | 54.07 | 52.48 | 54.00 | 79,735 | +0.69(+1.30%) |
Jul 07, 2015 | 52.34 | 53.45 | 51.79 | 53.30 | 104,437 | +0.58(+1.11%) |
Jul 06, 2015 | 52.62 | 52.89 | 51.79 | 52.72 | 64,255 | -0.51(-0.96%) |
Jul 02, 2015 | 51.76 | 53.23 | 53.23 | 53.23 | 80,226 | +1.66(+3.23%) |
Jul 01, 2015 | 50.69 | 51.84 | 50.45 | 51.56 | 121,716 | +0.94(+1.85%) |
Jun 30, 2015 | 50.95 | 51.15 | 50.45 | 50.62 | 117,079 | -0.27(-0.54%) |
Jun 29, 2015 | 51.10 | 51.82 | 50.71 | 50.90 | 67,430 | -0.80(-1.54%) |
Jun 26, 2015 | 51.53 | 51.85 | 51.30 | 51.70 | 52,454 | +0.14(+0.27%) |
Jun 25, 2015 | 51.56 | 52.00 | 51.39 | 51.56 | 97,420 | -0.27(-0.53%) |
Jun 24, 2015 | 51.59 | 51.89 | 51.19 | 51.83 | 84,850 | +0.01(+0.01%) |
Jun 23, 2015 | 52.33 | 52.33 | 51.34 | 51.82 | 73,391 | -0.31(-0.60%) |
Jun 22, 2015 | 51.70 | 52.38 | 51.41 | 52.13 | 71,373 | +0.54(+1.05%) |
Jun 19, 2015 | 51.69 | 51.93 | 51.41 | 51.59 | 89,305 | +0.01(+0.03%) |
Jun 18, 2015 | 51.97 | 52.17 | 51.44 | 51.58 | 68,818 | -0.39(-0.75%) |
Jun 17, 2015 | 52.47 | 53.52 | 51.42 | 51.97 | 186,491 | -0.54(-1.03%) |
Jun 16, 2015 | 51.91 | 52.52 | 51.59 | 52.51 | 78,809 | +0.67(+1.30%) |
Jun 15, 2015 | 51.79 | 52.41 | 51.43 | 51.84 | 115,122 | -0.52(-0.99%) |
Jun 12, 2015 | 52.02 | 52.44 | 51.76 | 52.35 | 102,442 | -0.33(-0.62%) |
Jun 11, 2015 | 51.44 | 52.82 | 51.28 | 52.68 | 115,795 | +1.33(+2.59%) |
Jun 10, 2015 | 51.90 | 52.01 | 50.64 | 51.35 | 114,564 | -0.10(-0.20%) |
Jun 09, 2015 | 51.73 | 52.62 | 51.00 | 51.45 | 96,256 | -0.11(-0.22%) |
Jun 08, 2015 | 51.30 | 51.74 | 51.26 | 51.56 | 66,188 | +0.49(+0.96%) |
Jun 05, 2015 | 51.70 | 51.93 | 50.99 | 51.08 | 60,886 | -0.86(-1.65%) |
Jun 04, 2015 | 52.54 | 52.64 | 51.89 | 51.93 | 66,023 | -0.86(-1.62%) |
Jun 03, 2015 | 52.33 | 53.57 | 52.10 | 52.79 | 74,939 | +0.64(+1.23%) |
Jun 02, 2015 | 51.93 | 52.82 | 51.93 | 52.15 | 77,053 | +0.10(+0.18%) |
Jun 01, 2015 | 52.76 | 52.76 | 51.70 | 52.05 | 86,233 | -0.58(-1.10%) |
May 29, 2015 | 53.20 | 53.60 | 52.40 | 52.63 | 77,733 | -0.85(-1.59%) |
May 28, 2015 | 53.53 | 53.60 | 52.82 | 53.48 | 106,665 | -0.28(-0.52%) |
May 27, 2015 | 54.17 | 54.17 | 52.95 | 53.76 | 45,029 | +0.45(+0.85%) |
May 26, 2015 | 53.06 | 53.48 | 52.78 | 53.31 | 45,938 | -0.05(-0.10%) |
May 22, 2015 | 53.14 | 53.36 | 53.36 | 53.36 | 84,961 | -0.17(-0.32%) |
May 21, 2015 | 53.07 | 53.70 | 52.70 | 53.53 | 127,651 | +0.30(+0.57%) |
May 20, 2015 | 53.09 | 53.66 | 52.89 | 53.23 | 49,678 | +0.28(+0.53%) |
May 19, 2015 | 53.75 | 53.75 | 52.67 | 52.95 | 56,389 | -0.85(-1.58%) |
May 18, 2015 | 54.40 | 54.52 | 53.15 | 53.80 | 65,776 | -0.94(-1.72%) |
May 15, 2015 | 54.02 | 54.88 | 53.76 | 54.73 | 71,695 | +0.58(+1.06%) |
May 14, 2015 | 54.13 | 54.92 | 53.96 | 54.16 | 110,136 | +0.53(+0.98%) |
May 13, 2015 | 53.20 | 53.65 | 52.96 | 53.63 | 90,625 | +0.56(+1.06%) |
May 12, 2015 | 52.55 | 53.31 | 52.17 | 53.07 | 63,515 | +0.61(+1.16%) |
May 11, 2015 | 52.50 | 53.90 | 52.25 | 52.46 | 75,981 | -0.22(-0.42%) |
May 08, 2015 | 52.23 | 52.94 | 52.14 | 52.69 | 72,509 | +1.03(+2.00%) |
May 07, 2015 | 52.91 | 53.05 | 51.46 | 51.66 | 83,795 | -1.42(-2.68%) |
May 06, 2015 | 53.69 | 53.69 | 52.76 | 53.08 | 62,114 | -0.38(-0.72%) |
May 05, 2015 | 52.30 | 53.94 | 52.30 | 53.46 | 76,547 | +1.22(+2.33%) |
May 04, 2015 | 50.98 | 52.37 | 50.96 | 52.24 | 102,398 | +0.93(+1.81%) |