Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 56.49 | 56.69 | 56.32 | 56.52 | 2,944 | +1.25(+2.26%) |
Jul 30, 2015 | 54.49 | 55.27 | 54.49 | 55.27 | 2,432 | +0.15(+0.28%) |
Jul 29, 2015 | 54.03 | 55.13 | 53.88 | 55.12 | 4,200 | +0.75(+1.39%) |
Jul 28, 2015 | 53.85 | 54.43 | 53.19 | 54.36 | 10,310 | +0.62(+1.15%) |
Jul 27, 2015 | 52.92 | 53.88 | 52.92 | 53.75 | 21,137 | -0.74(-1.36%) |
Jul 24, 2015 | 55.53 | 55.53 | 54.29 | 54.49 | 5,552 | -1.38(-2.47%) |
Jul 23, 2015 | 56.42 | 56.60 | 55.84 | 55.87 | 5,452 | -0.21(-0.38%) |
Jul 22, 2015 | 55.57 | 56.23 | 55.40 | 56.08 | 12,309 | -0.65(-1.14%) |
Jul 21, 2015 | 56.95 | 56.95 | 56.29 | 56.73 | 5,738 | -0.59(-1.02%) |
Jul 20, 2015 | 57.54 | 57.96 | 57.31 | 57.31 | 7,612 | -0.19(-0.32%) |
Jul 17, 2015 | 57.52 | 57.71 | 57.20 | 57.50 | 8,159 | +0.55(+0.96%) |
Jul 16, 2015 | 57.46 | 57.46 | 56.95 | 56.95 | 4,969 | +0.70(+1.25%) |
Jul 15, 2015 | 56.21 | 56.85 | 55.93 | 56.25 | 7,805 | -0.27(-0.48%) |
Jul 14, 2015 | 55.83 | 56.68 | 55.68 | 56.52 | 7,347 | +1.13(+2.05%) |
Jul 13, 2015 | 55.32 | 55.56 | 55.10 | 55.39 | 15,773 | +2.06(+3.87%) |
Jul 10, 2015 | 52.82 | 53.55 | 52.57 | 53.33 | 14,823 | +2.35(+4.60%) |
Jul 09, 2015 | 51.47 | 51.66 | 50.61 | 50.98 | 12,314 | +1.82(+3.70%) |
Jul 08, 2015 | 51.69 | 51.69 | 48.93 | 49.16 | 21,895 | -7.00(-12.46%) |
Jul 07, 2015 | 55.77 | 56.16 | 54.46 | 56.16 | 5,120 | +0.43(+0.77%) |
Jul 06, 2015 | 55.67 | 56.53 | 55.45 | 55.73 | 15,832 | -1.11(-1.96%) |
Jul 02, 2015 | 56.56 | 56.85 | 56.85 | 56.85 | 5,421 | -0.01(-0.02%) |
Jul 01, 2015 | 57.23 | 57.31 | 56.70 | 56.86 | 7,430 | +1.18(+2.12%) |
Jun 30, 2015 | 56.79 | 56.80 | 55.67 | 55.67 | 7,024 | +0.80(+1.46%) |
Jun 29, 2015 | 56.08 | 56.46 | 54.79 | 54.87 | 23,690 | -4.37(-7.38%) |
Jun 26, 2015 | 59.29 | 59.52 | 59.18 | 59.24 | 9,234 | +0.60(+1.02%) |
Jun 25, 2015 | 59.19 | 59.25 | 58.64 | 58.64 | 5,979 | +0.21(+0.35%) |
Jun 24, 2015 | 58.18 | 58.69 | 58.00 | 58.44 | 19,897 | -1.76(-2.92%) |
Jun 23, 2015 | 59.65 | 60.37 | 59.65 | 60.20 | 8,849 | +1.92(+3.30%) |
Jun 22, 2015 | 56.28 | 58.88 | 56.28 | 58.28 | 17,554 | +2.57(+4.62%) |
Jun 19, 2015 | 55.68 | 56.05 | 55.68 | 55.70 | 8,548 | +0.22(+0.41%) |
Jun 18, 2015 | 54.60 | 55.98 | 54.60 | 55.48 | 8,128 | +0.20(+0.35%) |
Jun 17, 2015 | 54.81 | 55.53 | 53.81 | 55.28 | 21,194 | -1.47(-2.58%) |
Jun 16, 2015 | 55.55 | 56.87 | 55.55 | 56.75 | 28,242 | -0.83(-1.44%) |
Jun 15, 2015 | 56.63 | 57.68 | 56.42 | 57.58 | 6,841 | +0.47(+0.82%) |
Jun 12, 2015 | 56.65 | 57.11 | 56.28 | 57.11 | 13,775 | -0.80(-1.38%) |
Jun 11, 2015 | 57.95 | 58.20 | 57.59 | 57.91 | 18,704 | +0.85(+1.49%) |
Jun 10, 2015 | 56.87 | 57.53 | 56.74 | 57.06 | 16,452 | +2.37(+4.33%) |
Jun 09, 2015 | 54.86 | 54.90 | 54.22 | 54.69 | 11,868 | -1.58(-2.81%) |
Jun 08, 2015 | 55.98 | 56.28 | 55.71 | 56.28 | 12,357 | -0.94(-1.64%) |
Jun 05, 2015 | 57.81 | 58.05 | 56.72 | 57.22 | 14,472 | -1.17(-2.01%) |
Jun 04, 2015 | 58.07 | 58.96 | 57.95 | 58.39 | 25,379 | -1.20(-2.02%) |
Jun 03, 2015 | 59.08 | 59.63 | 58.98 | 59.59 | 7,349 | +0.88(+1.50%) |
Jun 02, 2015 | 58.61 | 59.37 | 58.17 | 58.71 | 16,989 | -0.69(-1.17%) |
Jun 01, 2015 | 60.17 | 60.18 | 59.34 | 59.41 | 17,263 | +0.94(+1.61%) |
May 29, 2015 | 59.50 | 59.50 | 57.95 | 58.47 | 9,983 | -1.63(-2.72%) |
May 28, 2015 | 59.46 | 60.12 | 58.85 | 60.10 | 20,105 | -0.42(-0.69%) |
May 27, 2015 | 60.03 | 60.55 | 59.95 | 60.52 | 10,978 | +1.09(+1.83%) |
May 26, 2015 | 60.60 | 60.60 | 58.95 | 59.44 | 24,992 | -2.30(-3.72%) |
May 22, 2015 | 61.12 | 61.73 | 61.73 | 61.73 | 15,037 | -0.23(-0.36%) |
May 21, 2015 | 61.39 | 62.12 | 61.27 | 61.96 | 14,579 | +0.34(+0.56%) |
May 20, 2015 | 61.40 | 62.27 | 61.10 | 61.62 | 10,576 | +0.04(+0.07%) |
May 19, 2015 | 61.87 | 62.09 | 61.35 | 61.57 | 13,386 | -0.04(-0.07%) |
May 18, 2015 | 61.32 | 61.62 | 60.95 | 61.62 | 21,266 | +1.68(+2.81%) |
May 15, 2015 | 59.64 | 60.03 | 59.59 | 59.93 | 14,687 | +1.02(+1.73%) |
May 14, 2015 | 58.11 | 58.92 | 58.11 | 58.92 | 5,324 | +0.81(+1.40%) |
May 13, 2015 | 59.18 | 59.32 | 57.96 | 58.11 | 11,524 | +1.21(+2.13%) |
May 12, 2015 | 56.77 | 57.29 | 56.57 | 56.89 | 6,347 | -0.22(-0.39%) |
May 11, 2015 | 57.55 | 58.02 | 57.04 | 57.12 | 26,630 | -2.84(-4.74%) |
May 08, 2015 | 58.51 | 60.09 | 58.47 | 59.96 | 8,944 | +4.09(+7.31%) |
May 07, 2015 | 55.36 | 55.96 | 55.28 | 55.88 | 11,837 | -0.04(-0.07%) |
May 06, 2015 | 56.15 | 56.21 | 54.85 | 55.92 | 12,470 | -0.04(-0.07%) |
May 05, 2015 | 58.05 | 58.56 | 55.48 | 55.96 | 54,049 | -3.28(-5.54%) |
May 04, 2015 | 58.65 | 59.58 | 58.56 | 59.24 | 19,314 | +0.97(+1.66%) |