Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 55.66 | 57.19 | 55.27 | 56.39 | 5,097,319 | +0.27(+0.48%) |
Jul 30, 2015 | 56.39 | 56.73 | 55.60 | 56.12 | 5,696,635 | -0.65(-1.14%) |
Jul 29, 2015 | 55.72 | 56.87 | 55.64 | 56.77 | 6,174,442 | +0.98(+1.75%) |
Jul 28, 2015 | 54.48 | 56.09 | 54.21 | 55.79 | 6,744,579 | +1.37(+2.52%) |
Jul 27, 2015 | 55.33 | 55.36 | 53.51 | 54.42 | 10,838,108 | -1.64(-2.92%) |
Jul 24, 2015 | 57.70 | 57.85 | 55.54 | 56.06 | 7,580,382 | -1.67(-2.90%) |
Jul 23, 2015 | 58.24 | 58.51 | 57.61 | 57.73 | 2,974,965 | -0.31(-0.54%) |
Jul 22, 2015 | 58.05 | 58.77 | 57.60 | 58.05 | 5,252,110 | -0.11(-0.18%) |
Jul 21, 2015 | 58.38 | 58.88 | 57.80 | 58.15 | 3,122,544 | -0.25(-0.43%) |
Jul 20, 2015 | 58.97 | 59.05 | 58.34 | 58.40 | 4,363,417 | -0.65(-1.09%) |
Jul 17, 2015 | 59.02 | 59.09 | 58.24 | 59.05 | 3,527,555 | +0.02(+0.04%) |
Jul 16, 2015 | 58.46 | 59.19 | 58.18 | 59.02 | 4,254,915 | +1.02(+1.76%) |
Jul 15, 2015 | 58.73 | 59.12 | 57.75 | 58.00 | 5,269,213 | -1.24(-2.10%) |
Jul 14, 2015 | 58.80 | 59.86 | 58.80 | 59.24 | 6,885,919 | +0.07(+0.12%) |
Jul 13, 2015 | 58.20 | 59.76 | 58.20 | 59.17 | 5,848,884 | +1.37(+2.37%) |
Jul 10, 2015 | 56.65 | 58.05 | 56.51 | 57.80 | 4,562,158 | +1.45(+2.57%) |
Jul 09, 2015 | 56.46 | 56.75 | 56.17 | 56.36 | 5,412,319 | +0.67(+1.21%) |
Jul 08, 2015 | 58.06 | 58.06 | 55.37 | 55.68 | 6,362,345 | -2.73(-4.68%) |
Jul 07, 2015 | 58.15 | 58.61 | 56.69 | 58.41 | 5,879,620 | +0.57(+0.99%) |
Jul 06, 2015 | 57.02 | 58.02 | 56.57 | 57.84 | 5,609,002 | +0.06(+0.11%) |
Jul 02, 2015 | 57.79 | 57.78 | 57.78 | 57.78 | 4,777,515 | +0.11(+0.18%) |
Jul 01, 2015 | 57.20 | 58.07 | 57.12 | 57.67 | 5,328,353 | +0.52(+0.92%) |
Jun 30, 2015 | 56.21 | 57.71 | 56.17 | 57.14 | 6,649,513 | +1.47(+2.64%) |
Jun 29, 2015 | 55.86 | 56.33 | 55.66 | 55.68 | 6,891,271 | -0.80(-1.42%) |
Jun 26, 2015 | 55.90 | 56.51 | 55.73 | 56.48 | 12,340,371 | +0.52(+0.93%) |
Jun 25, 2015 | 56.17 | 56.41 | 55.91 | 55.96 | 3,309,779 | -0.21(-0.38%) |
Jun 24, 2015 | 56.53 | 56.83 | 56.01 | 56.17 | 4,379,250 | -0.79(-1.39%) |
Jun 23, 2015 | 56.61 | 57.18 | 56.44 | 56.97 | 3,458,267 | +0.50(+0.89%) |
Jun 22, 2015 | 56.76 | 56.76 | 56.00 | 56.46 | 4,444,884 | -0.05(-0.09%) |
Jun 19, 2015 | 56.45 | 57.19 | 56.45 | 56.51 | 4,272,555 | -0.26(-0.45%) |
Jun 18, 2015 | 55.97 | 57.09 | 55.96 | 56.77 | 3,535,777 | +0.84(+1.51%) |
Jun 17, 2015 | 56.14 | 56.51 | 55.27 | 55.92 | 3,946,166 | +0.32(+0.57%) |
Jun 16, 2015 | 55.33 | 55.64 | 54.81 | 55.61 | 3,539,957 | +0.22(+0.40%) |
Jun 15, 2015 | 55.12 | 55.39 | 54.73 | 55.39 | 3,590,000 | +0.31(+0.55%) |
Jun 12, 2015 | 55.44 | 55.57 | 54.58 | 55.08 | 3,629,599 | -0.72(-1.30%) |
Jun 11, 2015 | 55.31 | 56.24 | 54.96 | 55.80 | 4,407,460 | +0.62(+1.12%) |
Jun 10, 2015 | 54.91 | 55.58 | 54.75 | 55.19 | 5,075,331 | +0.72(+1.32%) |
Jun 09, 2015 | 54.86 | 55.19 | 54.43 | 54.47 | 4,769,618 | -0.28(-0.51%) |
Jun 08, 2015 | 54.70 | 55.16 | 54.51 | 54.75 | 4,715,012 | -0.62(-1.11%) |
Jun 05, 2015 | 54.79 | 55.76 | 54.79 | 55.36 | 2,726,966 | +0.48(+0.87%) |
Jun 04, 2015 | 55.12 | 55.38 | 54.75 | 54.89 | 3,697,729 | -0.65(-1.17%) |
Jun 03, 2015 | 55.89 | 55.94 | 55.13 | 55.54 | 4,509,012 | -0.57(-1.01%) |
Jun 02, 2015 | 56.31 | 56.39 | 55.66 | 56.11 | 4,626,289 | -0.18(-0.31%) |
Jun 01, 2015 | 56.43 | 56.92 | 56.18 | 56.29 | 4,239,852 | +0.16(+0.29%) |
May 29, 2015 | 56.44 | 57.13 | 55.97 | 56.12 | 5,264,474 | -0.31(-0.55%) |
May 28, 2015 | 56.00 | 56.51 | 55.31 | 56.44 | 4,655,270 | +0.26(+0.47%) |
May 27, 2015 | 56.62 | 57.02 | 55.95 | 56.17 | 4,750,298 | -0.12(-0.21%) |
May 26, 2015 | 56.87 | 57.02 | 55.95 | 56.29 | 4,515,230 | -1.14(-1.99%) |
May 22, 2015 | 57.19 | 57.44 | 57.44 | 57.44 | 2,445,923 | -0.02(-0.04%) |
May 21, 2015 | 57.24 | 57.73 | 56.94 | 57.46 | 3,227,548 | +0.34(+0.60%) |
May 20, 2015 | 57.27 | 57.61 | 56.85 | 57.12 | 3,597,273 | -0.13(-0.22%) |
May 19, 2015 | 57.39 | 57.46 | 56.91 | 57.24 | 3,593,688 | -0.45(-0.77%) |
May 18, 2015 | 57.53 | 57.85 | 57.12 | 57.69 | 2,841,589 | +0.20(+0.35%) |
May 15, 2015 | 57.84 | 57.84 | 57.36 | 57.49 | 2,885,061 | -0.41(-0.71%) |
May 14, 2015 | 57.04 | 57.94 | 57.04 | 57.90 | 3,747,612 | +1.01(+1.77%) |
May 13, 2015 | 57.02 | 57.19 | 56.43 | 56.90 | 3,326,318 | +0.19(+0.34%) |
May 12, 2015 | 56.55 | 56.92 | 56.11 | 56.71 | 3,187,869 | -0.03(-0.05%) |
May 11, 2015 | 57.75 | 57.75 | 56.54 | 56.73 | 3,416,143 | -0.77(-1.34%) |
May 08, 2015 | 56.64 | 57.64 | 55.96 | 57.50 | 4,271,383 | +1.19(+2.11%) |
May 07, 2015 | 56.21 | 56.44 | 55.59 | 56.31 | 5,745,986 | +0.08(+0.15%) |
May 06, 2015 | 56.74 | 56.84 | 56.08 | 56.23 | 4,824,794 | -0.44(-0.77%) |
May 05, 2015 | 57.13 | 57.34 | 56.60 | 56.66 | 3,235,749 | -0.28(-0.49%) |
May 04, 2015 | 57.76 | 57.90 | 56.88 | 56.95 | 4,022,679 | -0.54(-0.94%) |