Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 54.45 | 54.46 | 54.09 | 54.14 | 716,986 | -0.25(-0.47%) |
Jul 30, 2015 | 54.33 | 54.44 | 54.15 | 54.39 | 182,831 | -0.04(-0.08%) |
Jul 29, 2015 | 54.12 | 54.52 | 54.01 | 54.44 | 258,857 | +0.34(+0.63%) |
Jul 28, 2015 | 53.63 | 54.13 | 53.54 | 54.09 | 734,133 | +0.70(+1.32%) |
Jul 27, 2015 | 53.17 | 53.48 | 53.12 | 53.39 | 290,139 | +0.01(+0.03%) |
Jul 24, 2015 | 53.88 | 53.88 | 53.36 | 53.38 | 204,591 | -0.41(-0.77%) |
Jul 23, 2015 | 54.09 | 54.09 | 53.70 | 53.79 | 457,658 | -0.21(-0.39%) |
Jul 22, 2015 | 54.15 | 54.30 | 53.90 | 54.00 | 206,671 | -0.25(-0.45%) |
Jul 21, 2015 | 54.43 | 54.46 | 54.13 | 54.25 | 447,480 | -0.41(-0.76%) |
Jul 20, 2015 | 54.72 | 54.72 | 54.51 | 54.66 | 929,207 | -0.03(-0.05%) |
Jul 17, 2015 | 54.83 | 54.83 | 54.59 | 54.69 | 172,381 | -0.21(-0.38%) |
Jul 16, 2015 | 54.67 | 54.93 | 54.65 | 54.90 | 216,722 | +0.46(+0.85%) |
Jul 15, 2015 | 54.48 | 54.60 | 54.31 | 54.44 | 274,277 | -0.13(-0.24%) |
Jul 14, 2015 | 54.30 | 54.61 | 54.27 | 54.57 | 303,362 | +0.18(+0.33%) |
Jul 13, 2015 | 54.32 | 54.41 | 54.23 | 54.38 | 197,241 | +0.36(+0.66%) |
Jul 10, 2015 | 53.92 | 54.17 | 53.88 | 54.03 | 258,648 | +0.51(+0.95%) |
Jul 09, 2015 | 54.10 | 54.28 | 53.52 | 53.52 | 305,729 | -0.06(-0.11%) |
Jul 08, 2015 | 53.85 | 53.96 | 53.53 | 53.58 | 540,193 | -0.62(-1.14%) |
Jul 07, 2015 | 53.67 | 54.29 | 53.38 | 54.20 | 319,450 | +0.64(+1.19%) |
Jul 06, 2015 | 53.47 | 53.72 | 53.38 | 53.56 | 347,883 | -0.22(-0.40%) |
Jul 02, 2015 | 53.76 | 53.78 | 53.78 | 53.78 | 657,086 | +0.15(+0.27%) |
Jul 01, 2015 | 53.72 | 53.72 | 53.43 | 53.63 | 477,547 | +0.27(+0.50%) |
Jun 30, 2015 | 53.86 | 53.86 | 53.28 | 53.36 | 442,717 | -0.12(-0.22%) |
Jun 29, 2015 | 53.88 | 54.14 | 53.46 | 53.48 | 494,425 | -0.83(-1.54%) |
Jun 26, 2015 | 54.28 | 54.31 | 54.09 | 54.31 | 408,166 | +0.12(+0.21%) |
Jun 25, 2015 | 54.54 | 54.54 | 54.19 | 54.20 | 314,213 | -0.22(-0.40%) |
Jun 24, 2015 | 54.69 | 54.72 | 54.41 | 54.41 | 355,269 | -0.32(-0.59%) |
Jun 23, 2015 | 54.84 | 54.89 | 54.66 | 54.74 | 259,490 | -0.03(-0.05%) |
Jun 22, 2015 | 54.77 | 54.96 | 54.72 | 54.77 | 281,935 | +0.18(+0.33%) |
Jun 19, 2015 | 54.77 | 54.86 | 54.59 | 54.59 | 200,061 | -0.27(-0.50%) |
Jun 18, 2015 | 54.52 | 55.00 | 54.42 | 54.86 | 442,354 | +0.53(+0.98%) |
Jun 17, 2015 | 54.33 | 54.45 | 54.02 | 54.33 | 225,297 | +0.11(+0.20%) |
Jun 16, 2015 | 54.00 | 54.23 | 53.78 | 54.22 | 373,231 | +0.34(+0.63%) |
Jun 15, 2015 | 53.89 | 54.02 | 53.77 | 53.88 | 1,523,442 | -0.28(-0.52%) |
Jun 12, 2015 | 54.36 | 54.38 | 54.09 | 54.16 | 296,521 | -0.44(-0.80%) |
Jun 11, 2015 | 54.59 | 54.68 | 54.46 | 54.60 | 246,449 | +0.14(+0.25%) |
Jun 10, 2015 | 54.29 | 54.56 | 54.25 | 54.46 | 208,542 | +0.47(+0.86%) |
Jun 09, 2015 | 54.00 | 54.18 | 53.91 | 54.00 | 408,174 | +0.07(+0.13%) |
Jun 08, 2015 | 53.92 | 54.05 | 53.82 | 53.92 | 419,499 | -0.05(-0.09%) |
Jun 05, 2015 | 54.28 | 54.30 | 53.92 | 53.98 | 371,679 | -0.41(-0.75%) |
Jun 04, 2015 | 54.60 | 54.77 | 54.33 | 54.38 | 332,398 | -0.40(-0.72%) |
Jun 03, 2015 | 54.94 | 55.01 | 54.72 | 54.78 | 282,785 | -0.06(-0.10%) |
Jun 02, 2015 | 54.91 | 54.98 | 54.67 | 54.84 | 518,350 | -0.11(-0.20%) |
Jun 01, 2015 | 55.21 | 55.21 | 54.82 | 54.95 | 359,402 | -0.08(-0.14%) |
May 29, 2015 | 55.21 | 55.21 | 54.91 | 55.02 | 457,801 | -0.19(-0.35%) |
May 28, 2015 | 55.12 | 55.25 | 54.99 | 55.22 | 1,138,096 | +0.01(+0.01%) |
May 27, 2015 | 55.15 | 55.28 | 55.00 | 55.21 | 1,486,988 | +0.17(+0.31%) |
May 26, 2015 | 55.32 | 55.32 | 54.88 | 55.04 | 427,030 | -0.41(-0.74%) |
May 22, 2015 | 55.62 | 55.45 | 55.45 | 55.45 | 217,142 | -0.29(-0.52%) |
May 21, 2015 | 55.62 | 55.81 | 55.58 | 55.74 | 205,352 | +0.16(+0.28%) |
May 20, 2015 | 55.56 | 55.76 | 55.45 | 55.58 | 256,159 | +0.11(+0.19%) |
May 19, 2015 | 55.60 | 55.60 | 55.30 | 55.47 | 2,090,211 | -0.13(-0.23%) |
May 18, 2015 | 55.58 | 55.65 | 55.48 | 55.60 | 184,792 | -0.05(-0.09%) |
May 15, 2015 | 55.47 | 55.66 | 55.43 | 55.65 | 329,907 | +0.19(+0.35%) |
May 14, 2015 | 55.23 | 55.50 | 55.16 | 55.46 | 279,459 | +0.51(+0.93%) |
May 13, 2015 | 55.13 | 55.29 | 54.86 | 54.95 | 364,151 | -0.06(-0.10%) |
May 12, 2015 | 54.87 | 55.13 | 54.60 | 55.00 | 339,763 | -0.03(-0.05%) |
May 11, 2015 | 55.51 | 55.51 | 55.01 | 55.03 | 305,978 | -0.52(-0.94%) |
May 08, 2015 | 55.43 | 55.65 | 55.39 | 55.56 | 221,496 | +0.60(+1.08%) |
May 07, 2015 | 54.86 | 55.14 | 54.70 | 54.96 | 252,927 | +0.00(+0.00%) |
May 06, 2015 | 55.30 | 55.46 | 54.67 | 54.96 | 247,400 | -0.14(-0.25%) |
May 05, 2015 | 55.71 | 55.71 | 55.04 | 55.10 | 1,379,815 | -0.57(-1.03%) |
May 04, 2015 | 55.75 | 55.92 | 55.66 | 55.67 | 200,811 | +0.01(+0.01%) |