Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 57.76 | 58.05 | 57.25 | 58.03 | 1,016,781 | +0.48(+0.83%) |
Jul 30, 2015 | 57.03 | 57.74 | 56.65 | 57.55 | 921,728 | +0.09(+0.15%) |
Jul 29, 2015 | 58.80 | 58.80 | 56.52 | 57.47 | 2,261,521 | -1.21(-2.06%) |
Jul 28, 2015 | 57.66 | 58.76 | 57.32 | 58.67 | 1,546,960 | +1.16(+2.03%) |
Jul 27, 2015 | 57.54 | 57.74 | 57.15 | 57.51 | 905,214 | -0.15(-0.25%) |
Jul 24, 2015 | 57.80 | 57.93 | 57.49 | 57.65 | 790,640 | -0.14(-0.24%) |
Jul 23, 2015 | 58.45 | 58.45 | 57.69 | 57.79 | 602,610 | -0.49(-0.85%) |
Jul 22, 2015 | 57.83 | 58.47 | 57.75 | 58.29 | 838,817 | +0.47(+0.81%) |
Jul 21, 2015 | 58.08 | 58.13 | 57.45 | 57.82 | 1,053,846 | -0.22(-0.39%) |
Jul 20, 2015 | 58.05 | 58.27 | 57.94 | 58.04 | 789,204 | -0.04(-0.07%) |
Jul 17, 2015 | 58.10 | 58.20 | 57.85 | 58.08 | 583,960 | -0.02(-0.04%) |
Jul 16, 2015 | 58.11 | 58.21 | 57.84 | 58.10 | 584,896 | +0.28(+0.49%) |
Jul 15, 2015 | 57.56 | 58.08 | 57.51 | 57.82 | 755,057 | +0.08(+0.14%) |
Jul 14, 2015 | 57.65 | 57.84 | 57.18 | 57.74 | 923,457 | +0.28(+0.48%) |
Jul 13, 2015 | 57.38 | 57.55 | 57.03 | 57.46 | 758,278 | +0.42(+0.73%) |
Jul 10, 2015 | 56.85 | 57.22 | 56.59 | 57.05 | 750,459 | +0.80(+1.42%) |
Jul 09, 2015 | 56.61 | 56.76 | 56.13 | 56.25 | 639,147 | +0.36(+0.65%) |
Jul 08, 2015 | 56.71 | 57.01 | 55.80 | 55.89 | 1,102,734 | -1.03(-1.81%) |
Jul 07, 2015 | 56.67 | 56.96 | 56.00 | 56.92 | 1,136,055 | +0.25(+0.45%) |
Jul 06, 2015 | 56.25 | 56.85 | 56.08 | 56.67 | 1,065,759 | +0.02(+0.03%) |
Jul 02, 2015 | 56.70 | 56.65 | 56.65 | 56.65 | 1,089,615 | +0.08(+0.15%) |
Jul 01, 2015 | 56.20 | 56.66 | 55.89 | 56.56 | 931,581 | +0.83(+1.49%) |
Jun 30, 2015 | 56.27 | 56.41 | 55.73 | 55.73 | 1,463,381 | -0.04(-0.07%) |
Jun 29, 2015 | 56.75 | 56.77 | 55.72 | 55.77 | 1,127,709 | -1.27(-2.22%) |
Jun 26, 2015 | 56.87 | 57.22 | 56.53 | 57.04 | 1,960,559 | +0.38(+0.66%) |
Jun 25, 2015 | 56.69 | 56.84 | 56.46 | 56.66 | 863,129 | +0.07(+0.12%) |
Jun 24, 2015 | 57.13 | 57.15 | 56.55 | 56.60 | 999,051 | -0.53(-0.93%) |
Jun 23, 2015 | 57.22 | 57.29 | 56.95 | 57.13 | 764,632 | -0.01(-0.02%) |
Jun 22, 2015 | 57.20 | 57.43 | 56.87 | 57.14 | 752,813 | +0.34(+0.60%) |
Jun 19, 2015 | 56.87 | 57.25 | 56.57 | 56.80 | 1,535,995 | -0.09(-0.16%) |
Jun 18, 2015 | 56.30 | 57.16 | 56.27 | 56.89 | 1,052,254 | +0.86(+1.54%) |
Jun 17, 2015 | 55.93 | 56.16 | 55.51 | 56.03 | 543,746 | +0.26(+0.46%) |
Jun 16, 2015 | 55.20 | 55.91 | 55.04 | 55.77 | 508,334 | +0.45(+0.82%) |
Jun 15, 2015 | 55.28 | 55.42 | 54.97 | 55.31 | 814,773 | -0.44(-0.78%) |
Jun 12, 2015 | 56.08 | 56.22 | 55.71 | 55.75 | 742,389 | -0.49(-0.87%) |
Jun 11, 2015 | 55.93 | 56.29 | 55.80 | 56.24 | 1,002,042 | +0.36(+0.64%) |
Jun 10, 2015 | 55.03 | 55.96 | 54.76 | 55.88 | 996,096 | +1.24(+2.28%) |
Jun 09, 2015 | 54.91 | 54.99 | 54.56 | 54.64 | 633,203 | -0.18(-0.33%) |
Jun 08, 2015 | 54.89 | 55.15 | 54.77 | 54.82 | 684,384 | -0.17(-0.31%) |
Jun 05, 2015 | 55.10 | 55.50 | 54.68 | 54.99 | 924,739 | -0.26(-0.47%) |
Jun 04, 2015 | 55.73 | 55.82 | 55.11 | 55.25 | 871,057 | -0.64(-1.14%) |
Jun 03, 2015 | 55.91 | 55.93 | 55.46 | 55.88 | 719,900 | +0.15(+0.26%) |
Jun 02, 2015 | 55.69 | 56.03 | 55.39 | 55.74 | 1,202,189 | -0.33(-0.59%) |
Jun 01, 2015 | 55.85 | 56.14 | 55.34 | 56.07 | 1,401,301 | +0.51(+0.92%) |
May 29, 2015 | 55.98 | 56.05 | 55.38 | 55.56 | 2,623,751 | -0.39(-0.69%) |
May 28, 2015 | 55.92 | 56.12 | 55.59 | 55.95 | 930,395 | -0.04(-0.07%) |
May 27, 2015 | 55.55 | 55.99 | 55.24 | 55.98 | 948,793 | +0.57(+1.03%) |
May 26, 2015 | 55.68 | 55.71 | 55.33 | 55.41 | 1,405,562 | -0.29(-0.53%) |
May 22, 2015 | 55.58 | 55.71 | 55.71 | 55.71 | 755,055 | +0.17(+0.30%) |
May 21, 2015 | 55.21 | 55.70 | 55.21 | 55.54 | 749,057 | +0.14(+0.25%) |
May 20, 2015 | 55.68 | 55.96 | 55.40 | 55.40 | 993,604 | -0.08(-0.15%) |
May 19, 2015 | 55.29 | 55.65 | 55.10 | 55.48 | 904,026 | +0.16(+0.30%) |
May 18, 2015 | 54.80 | 55.39 | 54.78 | 55.31 | 845,508 | +0.50(+0.92%) |
May 15, 2015 | 55.36 | 55.36 | 54.70 | 54.81 | 1,938,688 | -0.23(-0.41%) |
May 14, 2015 | 54.52 | 55.06 | 54.03 | 55.04 | 988,675 | +0.95(+1.76%) |
May 13, 2015 | 54.05 | 54.49 | 53.76 | 54.09 | 979,500 | +0.19(+0.36%) |
May 12, 2015 | 53.73 | 54.07 | 53.25 | 53.89 | 1,134,655 | +0.01(+0.01%) |
May 11, 2015 | 54.12 | 54.24 | 53.76 | 53.89 | 1,449,142 | -0.34(-0.62%) |
May 08, 2015 | 54.26 | 54.65 | 53.74 | 54.22 | 1,235,717 | +0.50(+0.94%) |
May 07, 2015 | 53.48 | 53.89 | 53.38 | 53.72 | 1,398,101 | +0.22(+0.41%) |
May 06, 2015 | 54.25 | 54.35 | 53.30 | 53.50 | 1,442,690 | -0.75(-1.37%) |
May 05, 2015 | 55.58 | 55.69 | 54.23 | 54.25 | 1,624,857 | -1.46(-2.63%) |
May 04, 2015 | 54.69 | 55.96 | 54.39 | 55.71 | 1,958,581 | +1.26(+2.32%) |