Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 53.99 | 54.94 | 53.80 | 54.58 | 110,485 | +0.66(+1.23%) |
Jul 30, 2015 | 53.53 | 54.27 | 53.36 | 53.92 | 109,893 | +0.13(+0.24%) |
Jul 29, 2015 | 53.58 | 54.18 | 53.58 | 53.79 | 131,227 | +0.12(+0.23%) |
Jul 28, 2015 | 53.79 | 54.61 | 53.41 | 53.67 | 272,234 | -0.27(-0.50%) |
Jul 27, 2015 | 52.66 | 54.05 | 52.59 | 53.93 | 274,070 | +1.15(+2.17%) |
Jul 24, 2015 | 53.44 | 53.68 | 52.61 | 52.79 | 173,583 | -0.59(-1.10%) |
Jul 23, 2015 | 53.94 | 55.23 | 53.16 | 53.37 | 285,921 | -0.15(-0.27%) |
Jul 22, 2015 | 53.32 | 53.95 | 53.23 | 53.52 | 298,888 | -0.09(-0.18%) |
Jul 21, 2015 | 54.41 | 54.77 | 53.48 | 53.61 | 127,126 | -0.75(-1.38%) |
Jul 20, 2015 | 54.60 | 55.19 | 53.92 | 54.37 | 299,024 | +0.05(+0.10%) |
Jul 17, 2015 | 55.09 | 55.09 | 53.98 | 54.31 | 177,941 | -0.68(-1.24%) |
Jul 16, 2015 | 54.51 | 55.26 | 54.43 | 55.00 | 158,299 | +0.69(+1.27%) |
Jul 15, 2015 | 54.59 | 54.89 | 54.21 | 54.31 | 141,899 | -0.32(-0.58%) |
Jul 14, 2015 | 54.71 | 55.03 | 54.15 | 54.62 | 123,825 | +0.09(+0.16%) |
Jul 13, 2015 | 54.71 | 55.09 | 54.39 | 54.54 | 162,767 | +0.27(+0.49%) |
Jul 10, 2015 | 54.72 | 54.72 | 54.15 | 54.27 | 151,580 | +0.17(+0.32%) |
Jul 09, 2015 | 54.12 | 54.37 | 53.09 | 54.10 | 210,694 | +0.56(+1.05%) |
Jul 08, 2015 | 53.72 | 54.43 | 52.81 | 53.54 | 242,086 | -0.60(-1.10%) |
Jul 07, 2015 | 54.28 | 54.28 | 53.26 | 54.13 | 196,418 | -0.09(-0.16%) |
Jul 06, 2015 | 53.49 | 54.50 | 53.49 | 54.22 | 171,408 | +0.21(+0.38%) |
Jul 02, 2015 | 54.85 | 54.01 | 54.01 | 54.01 | 119,474 | -0.68(-1.25%) |
Jul 01, 2015 | 54.24 | 54.71 | 53.93 | 54.69 | 244,041 | +1.05(+1.96%) |
Jun 30, 2015 | 54.38 | 54.38 | 53.49 | 53.64 | 236,746 | -0.38(-0.70%) |
Jun 29, 2015 | 55.57 | 55.77 | 53.93 | 54.02 | 202,416 | -1.72(-3.08%) |
Jun 26, 2015 | 55.73 | 55.95 | 55.23 | 55.74 | 335,236 | +0.16(+0.28%) |
Jun 25, 2015 | 55.85 | 56.33 | 55.45 | 55.58 | 123,812 | -0.03(-0.05%) |
Jun 24, 2015 | 55.33 | 56.07 | 55.29 | 55.61 | 240,558 | +0.13(+0.23%) |
Jun 23, 2015 | 54.60 | 55.52 | 54.37 | 55.48 | 244,077 | +0.90(+1.64%) |
Jun 22, 2015 | 54.77 | 55.08 | 54.18 | 54.58 | 194,605 | +0.19(+0.35%) |
Jun 19, 2015 | 54.61 | 54.71 | 54.13 | 54.39 | 248,512 | -0.08(-0.14%) |
Jun 18, 2015 | 54.44 | 54.79 | 54.44 | 54.47 | 180,894 | +0.22(+0.41%) |
Jun 17, 2015 | 54.61 | 54.89 | 54.12 | 54.24 | 84,376 | -0.28(-0.51%) |
Jun 16, 2015 | 53.89 | 55.23 | 53.88 | 54.52 | 225,981 | +0.58(+1.07%) |
Jun 15, 2015 | 54.14 | 54.45 | 53.37 | 53.94 | 103,109 | -0.35(-0.64%) |
Jun 12, 2015 | 54.20 | 54.50 | 53.91 | 54.29 | 98,105 | -0.07(-0.13%) |
Jun 11, 2015 | 54.55 | 54.73 | 54.13 | 54.36 | 95,403 | -0.01(-0.02%) |
Jun 10, 2015 | 53.88 | 55.12 | 53.68 | 54.37 | 227,878 | +0.68(+1.27%) |
Jun 09, 2015 | 53.31 | 53.96 | 52.75 | 53.68 | 179,833 | +0.34(+0.63%) |
Jun 08, 2015 | 52.67 | 53.61 | 52.35 | 53.35 | 190,605 | +0.53(+1.00%) |
Jun 05, 2015 | 52.64 | 53.05 | 52.06 | 52.82 | 225,623 | +0.07(+0.13%) |
Jun 04, 2015 | 52.62 | 53.79 | 52.38 | 52.75 | 156,582 | -0.19(-0.36%) |
Jun 03, 2015 | 51.82 | 53.14 | 51.66 | 52.94 | 164,399 | +1.19(+2.30%) |
Jun 02, 2015 | 50.58 | 51.85 | 50.32 | 51.75 | 274,154 | +1.00(+1.97%) |
Jun 01, 2015 | 51.28 | 51.28 | 50.28 | 50.75 | 261,755 | -0.17(-0.34%) |
May 29, 2015 | 51.61 | 52.16 | 50.86 | 50.92 | 168,315 | -0.86(-1.67%) |
May 28, 2015 | 51.32 | 51.90 | 50.97 | 51.79 | 153,037 | +0.49(+0.96%) |
May 27, 2015 | 50.34 | 51.82 | 50.01 | 51.29 | 309,493 | +0.88(+1.74%) |
May 26, 2015 | 51.17 | 51.17 | 50.13 | 50.42 | 236,340 | -1.05(-2.04%) |
May 22, 2015 | 50.58 | 51.47 | 51.47 | 51.47 | 301,124 | +0.65(+1.29%) |
May 21, 2015 | 50.79 | 51.60 | 47.64 | 50.81 | 920,311 | -3.19(-5.91%) |
May 20, 2015 | 55.12 | 55.39 | 53.71 | 54.01 | 204,396 | -0.92(-1.68%) |
May 19, 2015 | 54.45 | 55.26 | 53.90 | 54.93 | 238,769 | +0.53(+0.98%) |
May 18, 2015 | 53.58 | 54.43 | 53.26 | 54.39 | 233,205 | +0.64(+1.18%) |
May 15, 2015 | 53.25 | 53.80 | 52.85 | 53.76 | 215,265 | +0.39(+0.73%) |
May 14, 2015 | 53.18 | 53.49 | 52.40 | 53.37 | 176,173 | +0.51(+0.96%) |
May 13, 2015 | 52.47 | 52.97 | 51.80 | 52.86 | 189,229 | +0.35(+0.67%) |
May 12, 2015 | 52.25 | 52.72 | 51.36 | 52.51 | 129,094 | +0.03(+0.05%) |
May 11, 2015 | 52.79 | 53.06 | 52.41 | 52.48 | 97,529 | -0.40(-0.77%) |
May 08, 2015 | 53.03 | 53.34 | 52.59 | 52.89 | 114,860 | +0.39(+0.74%) |
May 07, 2015 | 51.29 | 52.73 | 51.29 | 52.50 | 121,866 | +0.98(+1.90%) |
May 06, 2015 | 51.64 | 51.64 | 50.54 | 51.52 | 160,119 | +0.10(+0.20%) |
May 05, 2015 | 52.10 | 52.51 | 51.30 | 51.41 | 203,148 | -0.96(-1.82%) |
May 04, 2015 | 52.31 | 52.85 | 52.26 | 52.37 | 198,723 | +0.10(+0.20%) |