Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 54.39 | 54.68 | 54.14 | 54.44 | 353,713 | +0.35(+0.65%) |
Jul 30, 2015 | 55.40 | 55.88 | 53.84 | 54.09 | 438,594 | -1.62(-2.91%) |
Jul 29, 2015 | 54.71 | 55.94 | 54.59 | 55.71 | 322,302 | +1.21(+2.22%) |
Jul 28, 2015 | 54.28 | 55.16 | 54.01 | 54.50 | 617,242 | +0.37(+0.68%) |
Jul 27, 2015 | 54.09 | 54.48 | 53.40 | 54.13 | 459,520 | -0.48(-0.88%) |
Jul 24, 2015 | 55.66 | 55.66 | 54.55 | 54.60 | 426,071 | -0.98(-1.77%) |
Jul 23, 2015 | 56.85 | 56.85 | 55.26 | 55.59 | 312,676 | -1.58(-2.76%) |
Jul 22, 2015 | 56.86 | 57.52 | 56.46 | 57.17 | 141,997 | +0.26(+0.46%) |
Jul 21, 2015 | 57.38 | 57.95 | 56.84 | 56.91 | 259,649 | -0.50(-0.87%) |
Jul 20, 2015 | 57.63 | 57.83 | 57.37 | 57.40 | 195,594 | -0.12(-0.20%) |
Jul 17, 2015 | 57.71 | 57.96 | 57.27 | 57.52 | 193,472 | -0.15(-0.25%) |
Jul 16, 2015 | 58.15 | 58.23 | 57.52 | 57.67 | 269,451 | -0.11(-0.19%) |
Jul 15, 2015 | 58.07 | 58.37 | 57.56 | 57.77 | 134,809 | -0.53(-0.90%) |
Jul 14, 2015 | 57.59 | 58.45 | 57.28 | 58.30 | 224,795 | +0.88(+1.53%) |
Jul 13, 2015 | 57.20 | 57.71 | 57.07 | 57.42 | 324,537 | +0.77(+1.36%) |
Jul 10, 2015 | 56.17 | 56.93 | 56.08 | 56.65 | 445,636 | +1.19(+2.14%) |
Jul 09, 2015 | 56.17 | 56.75 | 55.44 | 55.46 | 425,502 | +0.04(+0.07%) |
Jul 08, 2015 | 56.23 | 56.33 | 54.99 | 55.42 | 215,007 | -1.27(-2.24%) |
Jul 07, 2015 | 56.28 | 56.85 | 55.70 | 56.69 | 262,353 | +0.36(+0.64%) |
Jul 06, 2015 | 55.85 | 56.48 | 55.75 | 56.33 | 363,595 | -0.06(-0.10%) |
Jul 02, 2015 | 55.99 | 56.39 | 56.39 | 56.39 | 355,151 | +0.51(+0.91%) |
Jul 01, 2015 | 55.86 | 56.15 | 55.68 | 55.88 | 285,001 | +0.60(+1.09%) |
Jun 30, 2015 | 55.63 | 56.05 | 54.97 | 55.28 | 280,287 | +0.16(+0.28%) |
Jun 29, 2015 | 55.93 | 56.51 | 55.03 | 55.12 | 279,612 | -1.41(-2.50%) |
Jun 26, 2015 | 56.27 | 56.80 | 56.09 | 56.53 | 497,083 | +0.37(+0.66%) |
Jun 25, 2015 | 56.21 | 56.38 | 55.81 | 56.16 | 297,755 | +0.09(+0.16%) |
Jun 24, 2015 | 56.65 | 56.91 | 56.06 | 56.08 | 308,295 | -0.63(-1.12%) |
Jun 23, 2015 | 56.36 | 56.72 | 55.89 | 56.71 | 298,732 | +0.35(+0.62%) |
Jun 22, 2015 | 56.48 | 56.64 | 56.09 | 56.36 | 320,113 | +0.33(+0.59%) |
Jun 19, 2015 | 55.91 | 56.35 | 55.60 | 56.03 | 368,820 | -0.01(-0.02%) |
Jun 18, 2015 | 55.36 | 56.53 | 55.26 | 56.04 | 405,681 | +1.10(+2.01%) |
Jun 17, 2015 | 55.10 | 55.18 | 54.68 | 54.94 | 297,927 | -0.17(-0.30%) |
Jun 16, 2015 | 55.54 | 55.54 | 55.06 | 55.10 | 217,283 | -0.46(-0.82%) |
Jun 15, 2015 | 55.65 | 56.10 | 55.31 | 55.56 | 377,306 | -0.59(-1.04%) |
Jun 12, 2015 | 55.63 | 56.23 | 55.60 | 56.15 | 305,146 | -0.02(-0.03%) |
Jun 11, 2015 | 55.86 | 56.22 | 55.70 | 56.16 | 302,138 | +0.48(+0.86%) |
Jun 10, 2015 | 55.19 | 55.94 | 54.86 | 55.69 | 427,672 | +0.59(+1.08%) |
Jun 09, 2015 | 54.61 | 55.12 | 54.60 | 55.09 | 293,725 | +0.39(+0.71%) |
Jun 08, 2015 | 55.36 | 55.36 | 54.67 | 54.70 | 232,321 | -0.82(-1.48%) |
Jun 05, 2015 | 55.47 | 55.90 | 54.98 | 55.52 | 263,072 | -0.02(-0.04%) |
Jun 04, 2015 | 56.00 | 56.43 | 55.41 | 55.54 | 284,919 | -0.73(-1.30%) |
Jun 03, 2015 | 56.27 | 56.53 | 56.07 | 56.27 | 184,205 | +0.25(+0.45%) |
Jun 02, 2015 | 55.76 | 56.34 | 55.76 | 56.02 | 221,338 | +0.02(+0.03%) |
Jun 01, 2015 | 56.15 | 56.64 | 55.84 | 56.00 | 363,718 | -0.03(-0.05%) |
May 29, 2015 | 56.59 | 56.62 | 56.00 | 56.03 | 214,456 | -0.77(-1.36%) |
May 28, 2015 | 56.65 | 56.99 | 56.30 | 56.80 | 435,113 | -0.06(-0.10%) |
May 27, 2015 | 56.59 | 57.05 | 56.25 | 56.86 | 226,070 | +0.49(+0.86%) |
May 26, 2015 | 57.06 | 58.01 | 56.27 | 56.37 | 319,387 | -0.76(-1.33%) |
May 22, 2015 | 57.45 | 57.13 | 57.13 | 57.13 | 195,163 | -0.34(-0.59%) |
May 21, 2015 | 57.59 | 57.95 | 57.40 | 57.47 | 158,587 | -0.27(-0.47%) |
May 20, 2015 | 57.86 | 57.87 | 57.50 | 57.74 | 223,950 | -0.11(-0.19%) |
May 19, 2015 | 58.24 | 58.27 | 57.72 | 57.85 | 202,172 | -0.16(-0.27%) |
May 18, 2015 | 58.11 | 58.26 | 57.84 | 58.01 | 215,147 | +0.08(+0.13%) |
May 15, 2015 | 57.71 | 58.18 | 57.65 | 57.93 | 226,873 | +0.45(+0.78%) |
May 14, 2015 | 57.13 | 57.50 | 56.86 | 57.48 | 214,227 | +0.61(+1.08%) |
May 13, 2015 | 57.14 | 57.48 | 56.75 | 56.87 | 383,481 | -0.22(-0.39%) |
May 12, 2015 | 56.86 | 57.32 | 56.66 | 57.09 | 274,709 | -0.12(-0.20%) |
May 11, 2015 | 57.54 | 57.93 | 57.11 | 57.21 | 349,548 | -0.54(-0.93%) |
May 08, 2015 | 57.17 | 58.49 | 57.17 | 57.74 | 431,859 | +1.02(+1.80%) |
May 07, 2015 | 56.94 | 57.44 | 56.62 | 56.72 | 567,280 | -0.22(-0.39%) |
May 06, 2015 | 56.78 | 57.34 | 56.23 | 56.94 | 654,140 | +0.48(+0.85%) |
May 05, 2015 | 56.46 | 58.04 | 55.65 | 56.47 | 633,973 | -1.29(-2.23%) |
May 04, 2015 | 57.65 | 58.05 | 57.42 | 57.75 | 629,332 | +0.14(+0.24%) |