Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 55.78 | 56.19 | 55.22 | 56.16 | 1,571,608 | +0.38(+0.68%) |
Jul 30, 2015 | 55.85 | 56.73 | 55.71 | 55.78 | 996,744 | -0.19(-0.35%) |
Jul 29, 2015 | 55.95 | 56.47 | 55.04 | 55.98 | 816,500 | +0.79(+1.43%) |
Jul 28, 2015 | 55.14 | 55.52 | 54.58 | 55.19 | 799,417 | +0.34(+0.62%) |
Jul 27, 2015 | 55.02 | 55.43 | 54.55 | 54.85 | 604,542 | -0.88(-1.57%) |
Jul 24, 2015 | 56.57 | 56.62 | 55.57 | 55.72 | 750,480 | -0.57(-1.02%) |
Jul 23, 2015 | 57.04 | 57.47 | 56.06 | 56.30 | 637,638 | -0.69(-1.21%) |
Jul 22, 2015 | 56.61 | 57.47 | 56.50 | 56.99 | 490,928 | +0.28(+0.49%) |
Jul 21, 2015 | 56.74 | 57.75 | 56.52 | 56.71 | 584,067 | +0.02(+0.04%) |
Jul 20, 2015 | 56.80 | 56.90 | 55.76 | 56.68 | 1,048,193 | -0.09(-0.16%) |
Jul 17, 2015 | 58.24 | 58.26 | 56.31 | 56.78 | 1,032,417 | -1.79(-3.06%) |
Jul 16, 2015 | 59.05 | 59.23 | 58.41 | 58.57 | 526,013 | -0.03(-0.05%) |
Jul 15, 2015 | 58.57 | 58.88 | 58.36 | 58.60 | 388,397 | +0.29(+0.49%) |
Jul 14, 2015 | 58.30 | 58.38 | 57.68 | 58.31 | 746,355 | -0.18(-0.30%) |
Jul 13, 2015 | 58.76 | 58.94 | 58.23 | 58.49 | 469,184 | +0.30(+0.52%) |
Jul 10, 2015 | 58.68 | 58.68 | 57.86 | 58.19 | 517,577 | +0.71(+1.23%) |
Jul 09, 2015 | 57.65 | 57.90 | 57.07 | 57.48 | 771,812 | +0.58(+1.02%) |
Jul 08, 2015 | 56.82 | 57.27 | 56.56 | 56.90 | 937,901 | -0.67(-1.16%) |
Jul 07, 2015 | 59.17 | 59.47 | 57.15 | 57.57 | 1,720,545 | -1.79(-3.02%) |
Jul 06, 2015 | 59.26 | 59.41 | 58.28 | 59.36 | 1,892,355 | -0.72(-1.20%) |
Jul 02, 2015 | 61.37 | 60.08 | 60.08 | 60.08 | 878,350 | -1.30(-2.12%) |
Jul 01, 2015 | 61.41 | 61.63 | 60.91 | 61.38 | 632,345 | +0.47(+0.76%) |
Jun 30, 2015 | 61.68 | 61.88 | 60.73 | 60.92 | 658,977 | -0.02(-0.03%) |
Jun 29, 2015 | 60.92 | 61.74 | 60.85 | 60.93 | 756,434 | -1.16(-1.87%) |
Jun 26, 2015 | 61.78 | 62.19 | 61.67 | 62.09 | 566,233 | +0.55(+0.89%) |
Jun 25, 2015 | 61.35 | 61.72 | 60.90 | 61.54 | 569,022 | +0.47(+0.77%) |
Jun 24, 2015 | 61.02 | 61.52 | 60.95 | 61.07 | 439,665 | -0.13(-0.22%) |
Jun 23, 2015 | 61.02 | 61.43 | 60.82 | 61.20 | 358,429 | +0.54(+0.89%) |
Jun 22, 2015 | 60.70 | 61.06 | 60.42 | 60.66 | 340,731 | +0.27(+0.45%) |
Jun 19, 2015 | 60.43 | 60.49 | 59.83 | 60.39 | 910,524 | +0.02(+0.04%) |
Jun 18, 2015 | 59.80 | 60.48 | 59.24 | 60.37 | 682,643 | +0.63(+1.05%) |
Jun 17, 2015 | 60.71 | 60.79 | 59.44 | 59.74 | 659,932 | -0.70(-1.15%) |
Jun 16, 2015 | 59.88 | 60.46 | 59.51 | 60.43 | 340,727 | +0.68(+1.14%) |
Jun 15, 2015 | 59.05 | 59.97 | 58.70 | 59.75 | 538,982 | +0.08(+0.13%) |
Jun 12, 2015 | 59.84 | 59.84 | 59.42 | 59.68 | 381,912 | -0.24(-0.40%) |
Jun 11, 2015 | 60.16 | 60.30 | 59.62 | 59.92 | 582,760 | -0.34(-0.57%) |
Jun 10, 2015 | 60.02 | 60.90 | 59.88 | 60.26 | 630,389 | +0.74(+1.25%) |
Jun 09, 2015 | 59.04 | 59.84 | 58.77 | 59.51 | 532,478 | +0.67(+1.15%) |
Jun 08, 2015 | 58.93 | 59.38 | 58.76 | 58.84 | 522,989 | -0.12(-0.21%) |
Jun 05, 2015 | 58.50 | 58.99 | 58.02 | 58.96 | 700,065 | +1.02(+1.77%) |
Jun 04, 2015 | 58.11 | 58.49 | 57.87 | 57.94 | 559,259 | -0.53(-0.90%) |
Jun 03, 2015 | 58.16 | 58.60 | 57.54 | 58.47 | 482,082 | +0.66(+1.14%) |
Jun 02, 2015 | 56.95 | 58.07 | 56.93 | 57.81 | 404,050 | +0.96(+1.69%) |
Jun 01, 2015 | 57.18 | 57.28 | 56.38 | 56.85 | 488,441 | -0.06(-0.11%) |
May 29, 2015 | 57.13 | 57.14 | 56.37 | 56.91 | 456,001 | -0.29(-0.50%) |
May 28, 2015 | 57.09 | 57.42 | 56.66 | 57.19 | 469,504 | -0.23(-0.40%) |
May 27, 2015 | 57.26 | 57.52 | 56.82 | 57.43 | 343,752 | +0.35(+0.61%) |
May 26, 2015 | 57.16 | 57.92 | 56.56 | 57.08 | 514,060 | -0.38(-0.67%) |
May 22, 2015 | 57.61 | 57.46 | 57.46 | 57.46 | 248,290 | -0.18(-0.31%) |
May 21, 2015 | 57.70 | 58.04 | 57.32 | 57.64 | 457,836 | +0.02(+0.04%) |
May 20, 2015 | 58.03 | 58.03 | 57.41 | 57.62 | 317,090 | -0.39(-0.68%) |
May 19, 2015 | 57.49 | 58.08 | 57.44 | 58.01 | 593,482 | +0.66(+1.15%) |
May 18, 2015 | 56.51 | 57.54 | 56.51 | 57.35 | 490,303 | +0.85(+1.50%) |
May 15, 2015 | 57.79 | 57.79 | 56.10 | 56.50 | 431,482 | -1.08(-1.87%) |
May 14, 2015 | 57.79 | 57.79 | 57.07 | 57.58 | 535,860 | +0.06(+0.11%) |
May 13, 2015 | 57.36 | 57.72 | 56.95 | 57.52 | 566,902 | +0.08(+0.15%) |
May 12, 2015 | 56.61 | 57.63 | 56.18 | 57.43 | 594,405 | +0.65(+1.15%) |
May 11, 2015 | 56.55 | 57.04 | 56.06 | 56.78 | 422,010 | +0.22(+0.39%) |
May 08, 2015 | 56.82 | 56.82 | 56.22 | 56.55 | 414,591 | +0.05(+0.08%) |
May 07, 2015 | 56.93 | 57.16 | 56.19 | 56.51 | 662,236 | -0.55(-0.96%) |
May 06, 2015 | 56.89 | 57.06 | 56.59 | 57.06 | 1,250,971 | +0.50(+0.88%) |
May 05, 2015 | 56.88 | 57.28 | 56.54 | 56.55 | 841,377 | -0.42(-0.74%) |
May 04, 2015 | 56.33 | 57.09 | 55.98 | 56.98 | 479,937 | +0.86(+1.54%) |