Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 56.83 | 56.83 | 55.90 | 56.20 | 1,969,010 | -0.36(-0.64%) |
Jul 30, 2015 | 54.20 | 57.25 | 53.76 | 56.56 | 8,669,933 | +2.24(+4.13%) |
Jul 29, 2015 | 53.56 | 54.40 | 53.51 | 54.32 | 1,036,305 | +0.70(+1.31%) |
Jul 28, 2015 | 53.59 | 53.69 | 53.11 | 53.61 | 1,615,422 | +0.25(+0.47%) |
Jul 27, 2015 | 53.53 | 53.56 | 52.88 | 53.36 | 1,783,262 | -0.44(-0.81%) |
Jul 24, 2015 | 53.69 | 54.07 | 53.39 | 53.80 | 1,504,044 | +0.05(+0.10%) |
Jul 23, 2015 | 54.91 | 55.27 | 53.32 | 53.75 | 3,465,602 | -1.33(-2.42%) |
Jul 22, 2015 | 54.79 | 55.22 | 54.67 | 55.08 | 1,294,438 | +0.28(+0.52%) |
Jul 21, 2015 | 55.10 | 55.38 | 54.68 | 54.80 | 1,125,082 | -0.39(-0.72%) |
Jul 20, 2015 | 55.13 | 55.56 | 55.07 | 55.19 | 1,007,431 | +0.15(+0.27%) |
Jul 17, 2015 | 55.53 | 55.53 | 54.89 | 55.05 | 793,759 | -0.35(-0.64%) |
Jul 16, 2015 | 55.38 | 55.55 | 54.99 | 55.40 | 2,529,363 | +0.30(+0.55%) |
Jul 15, 2015 | 55.18 | 55.39 | 54.99 | 55.10 | 788,854 | -0.01(-0.02%) |
Jul 14, 2015 | 55.00 | 55.21 | 54.76 | 55.11 | 828,577 | +0.12(+0.22%) |
Jul 13, 2015 | 54.93 | 55.06 | 54.75 | 54.99 | 1,449,379 | +0.39(+0.71%) |
Jul 10, 2015 | 54.11 | 54.78 | 54.03 | 54.60 | 1,122,424 | +1.06(+1.99%) |
Jul 09, 2015 | 53.61 | 53.89 | 53.45 | 53.54 | 1,030,260 | +0.64(+1.22%) |
Jul 08, 2015 | 53.36 | 53.65 | 52.89 | 52.89 | 969,213 | -0.96(-1.79%) |
Jul 07, 2015 | 53.78 | 53.91 | 53.05 | 53.85 | 847,576 | +0.15(+0.29%) |
Jul 06, 2015 | 53.09 | 53.75 | 52.96 | 53.70 | 1,098,287 | +0.13(+0.24%) |
Jul 02, 2015 | 53.69 | 53.57 | 53.57 | 53.57 | 811,501 | +0.04(+0.08%) |
Jul 01, 2015 | 53.38 | 53.66 | 53.23 | 53.53 | 1,002,838 | +0.45(+0.84%) |
Jun 30, 2015 | 54.02 | 54.02 | 52.99 | 53.08 | 1,529,594 | -0.52(-0.98%) |
Jun 29, 2015 | 54.10 | 54.27 | 53.54 | 53.60 | 1,696,221 | -0.82(-1.51%) |
Jun 26, 2015 | 54.33 | 54.48 | 54.15 | 54.43 | 2,931,984 | +0.21(+0.38%) |
Jun 25, 2015 | 54.55 | 54.62 | 54.14 | 54.22 | 909,068 | -0.15(-0.27%) |
Jun 24, 2015 | 55.10 | 55.13 | 54.37 | 54.37 | 804,868 | -0.83(-1.51%) |
Jun 23, 2015 | 55.54 | 55.58 | 55.10 | 55.20 | 1,027,255 | -0.27(-0.50%) |
Jun 22, 2015 | 55.18 | 55.77 | 55.06 | 55.48 | 1,117,539 | +0.56(+1.02%) |
Jun 19, 2015 | 54.51 | 55.01 | 54.45 | 54.92 | 1,579,401 | +0.46(+0.85%) |
Jun 18, 2015 | 54.18 | 54.53 | 54.02 | 54.45 | 1,691,514 | +0.40(+0.73%) |
Jun 17, 2015 | 54.32 | 54.37 | 53.80 | 54.06 | 754,673 | -0.08(-0.14%) |
Jun 16, 2015 | 53.97 | 54.33 | 53.79 | 54.14 | 1,361,016 | +0.15(+0.27%) |
Jun 15, 2015 | 53.79 | 54.07 | 53.40 | 53.99 | 1,222,364 | -0.34(-0.63%) |
Jun 12, 2015 | 54.72 | 54.85 | 54.27 | 54.33 | 1,023,890 | -0.55(-1.00%) |
Jun 11, 2015 | 54.15 | 55.08 | 53.98 | 54.88 | 2,039,112 | +1.39(+2.61%) |
Jun 10, 2015 | 53.04 | 53.64 | 53.03 | 53.49 | 653,692 | +0.63(+1.20%) |
Jun 09, 2015 | 53.04 | 53.18 | 52.72 | 52.86 | 1,191,775 | -0.15(-0.29%) |
Jun 08, 2015 | 53.11 | 53.44 | 52.90 | 53.01 | 1,239,640 | -0.20(-0.37%) |
Jun 05, 2015 | 52.77 | 53.30 | 52.64 | 53.21 | 1,869,624 | +0.36(+0.68%) |
Jun 04, 2015 | 53.20 | 53.38 | 52.80 | 52.85 | 1,418,872 | -0.63(-1.18%) |
Jun 03, 2015 | 53.67 | 53.81 | 53.37 | 53.48 | 1,089,408 | +0.07(+0.13%) |
Jun 02, 2015 | 53.39 | 53.54 | 53.08 | 53.41 | 1,493,930 | -0.15(-0.29%) |
Jun 01, 2015 | 53.68 | 53.93 | 53.10 | 53.57 | 1,878,097 | -0.07(-0.13%) |
May 29, 2015 | 54.15 | 54.28 | 53.53 | 53.63 | 1,809,619 | -0.60(-1.10%) |
May 28, 2015 | 54.28 | 54.46 | 53.96 | 54.23 | 1,026,050 | -0.15(-0.28%) |
May 27, 2015 | 54.33 | 54.46 | 54.05 | 54.39 | 1,799,086 | +0.28(+0.52%) |
May 26, 2015 | 54.87 | 54.94 | 54.01 | 54.11 | 1,201,266 | -0.96(-1.74%) |
May 22, 2015 | 55.10 | 55.06 | 55.06 | 55.06 | 928,781 | -0.15(-0.26%) |
May 21, 2015 | 55.26 | 55.46 | 55.16 | 55.21 | 776,064 | -0.21(-0.37%) |
May 20, 2015 | 55.59 | 55.76 | 55.29 | 55.41 | 755,535 | +0.00(+0.00%) |
May 19, 2015 | 55.44 | 55.58 | 55.22 | 55.41 | 981,588 | +0.11(+0.20%) |
May 18, 2015 | 55.04 | 55.40 | 54.92 | 55.30 | 1,012,886 | +0.17(+0.31%) |
May 15, 2015 | 55.23 | 55.47 | 54.97 | 55.13 | 1,227,880 | -0.09(-0.16%) |
May 14, 2015 | 54.89 | 55.27 | 54.76 | 55.22 | 1,573,643 | +0.59(+1.08%) |
May 13, 2015 | 54.76 | 55.29 | 54.54 | 54.63 | 1,213,710 | -0.12(-0.22%) |
May 12, 2015 | 54.78 | 54.88 | 54.46 | 54.75 | 1,845,954 | -0.46(-0.84%) |
May 11, 2015 | 55.49 | 55.84 | 55.21 | 55.21 | 1,031,168 | -0.46(-0.83%) |
May 08, 2015 | 55.38 | 56.20 | 55.38 | 55.67 | 1,529,171 | +0.87(+1.59%) |
May 07, 2015 | 54.32 | 55.02 | 54.24 | 54.80 | 1,605,261 | +0.50(+0.91%) |
May 06, 2015 | 54.39 | 54.71 | 53.99 | 54.30 | 1,583,846 | +0.09(+0.17%) |
May 05, 2015 | 53.91 | 54.36 | 53.88 | 54.21 | 2,465,749 | +0.10(+0.19%) |
May 04, 2015 | 54.18 | 54.47 | 53.95 | 54.11 | 1,905,889 | +0.12(+0.22%) |