Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 56.13 | 57.67 | 55.72 | 56.86 | 5,055,250 | +0.27(+0.48%) |
Jul 30, 2015 | 56.85 | 57.21 | 56.06 | 56.59 | 5,649,620 | -0.65(-1.14%) |
Jul 29, 2015 | 56.18 | 57.34 | 56.10 | 57.24 | 6,123,483 | +0.99(+1.75%) |
Jul 28, 2015 | 54.93 | 56.55 | 54.66 | 56.25 | 6,688,914 | +1.38(+2.52%) |
Jul 27, 2015 | 55.79 | 55.82 | 53.96 | 54.87 | 10,748,660 | -1.65(-2.92%) |
Jul 24, 2015 | 58.18 | 58.34 | 56.00 | 56.53 | 7,517,820 | -1.69(-2.90%) |
Jul 23, 2015 | 58.73 | 58.99 | 58.09 | 58.21 | 2,950,412 | -0.31(-0.54%) |
Jul 22, 2015 | 58.54 | 59.26 | 58.08 | 58.53 | 5,208,764 | -0.11(-0.18%) |
Jul 21, 2015 | 58.86 | 59.37 | 58.28 | 58.64 | 3,096,773 | -0.25(-0.43%) |
Jul 20, 2015 | 59.46 | 59.54 | 58.82 | 58.89 | 4,327,405 | -0.65(-1.09%) |
Jul 17, 2015 | 59.52 | 59.58 | 58.72 | 59.54 | 3,498,442 | +0.02(+0.04%) |
Jul 16, 2015 | 58.95 | 59.68 | 58.66 | 59.52 | 4,219,798 | +1.03(+1.76%) |
Jul 15, 2015 | 59.22 | 59.62 | 58.24 | 58.49 | 5,225,726 | -1.25(-2.10%) |
Jul 14, 2015 | 59.29 | 60.36 | 59.29 | 59.74 | 6,829,088 | +0.07(+0.12%) |
Jul 13, 2015 | 58.68 | 60.25 | 58.68 | 59.67 | 5,800,613 | +1.38(+2.37%) |
Jul 10, 2015 | 57.12 | 58.54 | 56.98 | 58.29 | 4,524,506 | +1.46(+2.57%) |
Jul 09, 2015 | 56.93 | 57.22 | 56.64 | 56.83 | 5,367,650 | +0.68(+1.21%) |
Jul 08, 2015 | 58.54 | 58.55 | 55.83 | 56.15 | 6,309,835 | -2.75(-4.68%) |
Jul 07, 2015 | 58.64 | 59.10 | 57.16 | 58.90 | 5,831,094 | +0.58(+0.99%) |
Jul 06, 2015 | 57.50 | 58.50 | 57.04 | 58.32 | 5,562,710 | +0.06(+0.11%) |
Jul 02, 2015 | 58.27 | 58.26 | 58.26 | 58.26 | 4,738,085 | +0.11(+0.18%) |
Jul 01, 2015 | 57.68 | 58.55 | 57.59 | 58.15 | 5,284,377 | +0.53(+0.92%) |
Jun 30, 2015 | 56.68 | 58.19 | 56.63 | 57.62 | 6,594,634 | +1.48(+2.64%) |
Jun 29, 2015 | 56.33 | 56.80 | 56.12 | 56.14 | 6,834,396 | -0.81(-1.42%) |
Jun 26, 2015 | 56.36 | 56.98 | 56.19 | 56.95 | 12,238,523 | +0.52(+0.93%) |
Jun 25, 2015 | 56.64 | 56.88 | 56.38 | 56.43 | 3,282,463 | -0.21(-0.38%) |
Jun 24, 2015 | 57.01 | 57.31 | 56.48 | 56.64 | 4,343,107 | -0.80(-1.39%) |
Jun 23, 2015 | 57.08 | 57.65 | 56.91 | 57.44 | 3,429,725 | +0.51(+0.89%) |
Jun 22, 2015 | 57.23 | 57.23 | 56.46 | 56.93 | 4,408,199 | -0.05(-0.09%) |
Jun 19, 2015 | 56.92 | 57.66 | 56.92 | 56.98 | 4,237,293 | -0.26(-0.45%) |
Jun 18, 2015 | 56.44 | 57.56 | 56.43 | 57.24 | 3,506,595 | +0.85(+1.51%) |
Jun 17, 2015 | 56.61 | 56.98 | 55.73 | 56.39 | 3,913,598 | +0.32(+0.57%) |
Jun 16, 2015 | 55.79 | 56.10 | 55.27 | 56.07 | 3,510,741 | +0.22(+0.40%) |
Jun 15, 2015 | 55.57 | 55.85 | 55.19 | 55.85 | 3,560,371 | +0.31(+0.55%) |
Jun 12, 2015 | 55.90 | 56.03 | 55.03 | 55.54 | 3,599,643 | -0.73(-1.30%) |
Jun 11, 2015 | 55.77 | 56.71 | 55.42 | 56.27 | 4,371,085 | +0.62(+1.12%) |
Jun 10, 2015 | 55.37 | 56.04 | 55.20 | 55.65 | 5,033,444 | +0.72(+1.32%) |
Jun 09, 2015 | 55.32 | 55.65 | 54.88 | 54.92 | 4,730,253 | -0.28(-0.51%) |
Jun 08, 2015 | 55.15 | 55.62 | 54.96 | 55.20 | 4,676,098 | -0.62(-1.11%) |
Jun 05, 2015 | 55.25 | 56.23 | 55.25 | 55.83 | 2,704,460 | +0.48(+0.87%) |
Jun 04, 2015 | 55.58 | 55.84 | 55.20 | 55.35 | 3,667,211 | -0.66(-1.17%) |
Jun 03, 2015 | 56.35 | 56.40 | 55.59 | 56.00 | 4,471,798 | -0.57(-1.01%) |
Jun 02, 2015 | 56.78 | 56.86 | 56.13 | 56.58 | 4,588,108 | -0.18(-0.32%) |
Jun 01, 2015 | 56.90 | 57.40 | 56.65 | 56.75 | 4,204,860 | +0.16(+0.29%) |
May 29, 2015 | 56.91 | 57.61 | 56.43 | 56.59 | 5,221,025 | -0.31(-0.55%) |
May 28, 2015 | 56.46 | 56.98 | 55.77 | 56.91 | 4,616,849 | +0.26(+0.47%) |
May 27, 2015 | 57.09 | 57.49 | 56.41 | 56.64 | 4,711,093 | -0.12(-0.21%) |
May 26, 2015 | 57.34 | 57.49 | 56.41 | 56.76 | 4,477,965 | -1.15(-1.99%) |
May 22, 2015 | 57.66 | 57.91 | 57.91 | 57.91 | 2,425,736 | -0.02(-0.04%) |
May 21, 2015 | 57.71 | 58.21 | 57.41 | 57.94 | 3,200,911 | +0.34(+0.60%) |
May 20, 2015 | 57.75 | 58.09 | 57.32 | 57.59 | 3,567,584 | -0.13(-0.22%) |
May 19, 2015 | 57.86 | 57.94 | 57.38 | 57.72 | 3,564,029 | -0.45(-0.77%) |
May 18, 2015 | 58.01 | 58.34 | 57.59 | 58.17 | 2,818,136 | +0.20(+0.35%) |
May 15, 2015 | 58.32 | 58.32 | 57.83 | 57.97 | 2,861,250 | -0.41(-0.71%) |
May 14, 2015 | 57.51 | 58.42 | 57.51 | 58.39 | 3,716,682 | +1.02(+1.77%) |
May 13, 2015 | 57.50 | 57.66 | 56.90 | 57.37 | 3,298,865 | +0.19(+0.34%) |
May 12, 2015 | 57.02 | 57.39 | 56.57 | 57.18 | 3,161,559 | -0.03(-0.05%) |
May 11, 2015 | 58.23 | 58.23 | 57.01 | 57.21 | 3,387,949 | -0.77(-1.34%) |
May 08, 2015 | 57.11 | 58.11 | 56.43 | 57.98 | 4,236,130 | +1.20(+2.11%) |
May 07, 2015 | 56.68 | 56.91 | 56.05 | 56.78 | 5,698,563 | +0.09(+0.15%) |
May 06, 2015 | 57.21 | 57.31 | 56.55 | 56.70 | 4,784,974 | -0.44(-0.77%) |
May 05, 2015 | 57.60 | 57.82 | 57.07 | 57.14 | 3,209,044 | -0.28(-0.49%) |
May 04, 2015 | 58.24 | 58.38 | 57.35 | 57.42 | 3,989,480 | -0.55(-0.94%) |