Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 53.37 | 53.62 | 52.84 | 53.13 | 235,507 | -0.24(-0.45%) |
Jul 30, 2015 | 53.92 | 55.91 | 53.26 | 53.37 | 166,721 | -0.46(-0.85%) |
Jul 29, 2015 | 52.50 | 55.99 | 52.41 | 53.83 | 530,952 | +1.85(+3.55%) |
Jul 28, 2015 | 51.83 | 52.22 | 51.32 | 51.98 | 328,110 | +0.33(+0.63%) |
Jul 27, 2015 | 52.44 | 52.44 | 51.54 | 51.65 | 274,984 | -1.06(-2.00%) |
Jul 24, 2015 | 53.71 | 53.71 | 52.59 | 52.71 | 212,517 | -0.88(-1.64%) |
Jul 23, 2015 | 54.70 | 54.70 | 53.42 | 53.59 | 192,664 | -0.86(-1.57%) |
Jul 22, 2015 | 53.69 | 54.67 | 53.69 | 54.44 | 167,474 | +0.43(+0.80%) |
Jul 21, 2015 | 54.12 | 54.90 | 53.73 | 54.01 | 185,932 | -0.05(-0.09%) |
Jul 20, 2015 | 54.35 | 54.44 | 53.65 | 54.06 | 358,417 | -0.26(-0.47%) |
Jul 17, 2015 | 54.95 | 54.95 | 53.44 | 54.32 | 339,239 | -0.99(-1.79%) |
Jul 16, 2015 | 55.54 | 55.72 | 54.96 | 55.31 | 187,708 | +0.05(+0.09%) |
Jul 15, 2015 | 55.04 | 55.48 | 54.94 | 55.26 | 203,151 | +0.25(+0.45%) |
Jul 14, 2015 | 54.84 | 55.12 | 54.33 | 55.01 | 123,607 | -0.05(-0.09%) |
Jul 13, 2015 | 54.92 | 55.36 | 54.58 | 55.06 | 134,547 | +0.74(+1.35%) |
Jul 10, 2015 | 54.35 | 56.52 | 54.10 | 54.32 | 86,639 | +0.47(+0.88%) |
Jul 09, 2015 | 53.90 | 54.66 | 53.00 | 53.85 | 102,507 | +0.55(+1.04%) |
Jul 08, 2015 | 53.69 | 53.80 | 53.07 | 53.30 | 171,439 | -0.68(-1.26%) |
Jul 07, 2015 | 54.82 | 55.05 | 53.36 | 53.98 | 383,219 | -1.07(-1.95%) |
Jul 06, 2015 | 55.24 | 55.25 | 54.52 | 55.05 | 414,847 | -0.64(-1.15%) |
Jul 02, 2015 | 56.31 | 55.69 | 55.69 | 55.69 | 240,285 | -0.74(-1.32%) |
Jul 01, 2015 | 55.96 | 56.51 | 55.90 | 56.43 | 143,712 | +0.81(+1.45%) |
Jun 30, 2015 | 56.34 | 56.39 | 55.35 | 55.63 | 376,783 | -0.22(-0.40%) |
Jun 29, 2015 | 56.15 | 56.66 | 55.60 | 55.85 | 354,521 | -0.74(-1.30%) |
Jun 26, 2015 | 56.41 | 57.29 | 56.23 | 56.59 | 364,765 | +0.20(+0.35%) |
Jun 25, 2015 | 56.07 | 56.58 | 55.72 | 56.39 | 262,269 | +0.51(+0.92%) |
Jun 24, 2015 | 55.89 | 56.35 | 55.79 | 55.87 | 136,340 | -0.33(-0.58%) |
Jun 23, 2015 | 55.92 | 56.35 | 55.82 | 56.20 | 174,927 | +0.24(+0.43%) |
Jun 22, 2015 | 55.88 | 56.23 | 55.24 | 55.96 | 135,005 | +0.46(+0.82%) |
Jun 19, 2015 | 55.04 | 55.51 | 54.85 | 55.51 | 236,398 | +0.53(+0.96%) |
Jun 18, 2015 | 54.72 | 55.18 | 54.40 | 54.98 | 138,173 | +0.25(+0.45%) |
Jun 17, 2015 | 55.71 | 55.91 | 54.50 | 54.73 | 122,022 | -0.78(-1.40%) |
Jun 16, 2015 | 54.68 | 55.65 | 54.38 | 55.51 | 172,940 | +0.62(+1.12%) |
Jun 15, 2015 | 54.32 | 55.20 | 54.12 | 54.89 | 366,945 | -0.04(-0.07%) |
Jun 12, 2015 | 54.98 | 55.02 | 54.56 | 54.93 | 107,235 | -0.05(-0.09%) |
Jun 11, 2015 | 54.91 | 55.29 | 54.40 | 54.98 | 125,787 | +0.08(+0.15%) |
Jun 10, 2015 | 54.31 | 55.08 | 54.01 | 54.90 | 191,293 | +0.78(+1.43%) |
Jun 09, 2015 | 53.56 | 54.27 | 53.23 | 54.12 | 146,523 | +0.59(+1.11%) |
Jun 08, 2015 | 53.24 | 53.78 | 53.08 | 53.53 | 144,247 | +0.02(+0.03%) |
Jun 05, 2015 | 52.79 | 53.53 | 52.69 | 53.52 | 146,094 | +0.97(+1.84%) |
Jun 04, 2015 | 52.81 | 52.96 | 52.26 | 52.55 | 91,786 | -0.37(-0.70%) |
Jun 03, 2015 | 52.38 | 52.96 | 52.12 | 52.92 | 105,077 | +0.80(+1.53%) |
Jun 02, 2015 | 51.61 | 52.17 | 51.21 | 52.12 | 113,117 | +0.48(+0.93%) |
Jun 01, 2015 | 52.08 | 52.08 | 51.10 | 51.64 | 145,002 | -0.07(-0.14%) |
May 29, 2015 | 52.13 | 52.13 | 51.35 | 51.71 | 157,637 | -0.42(-0.80%) |
May 28, 2015 | 52.22 | 52.22 | 51.85 | 52.13 | 120,400 | -0.10(-0.20%) |
May 27, 2015 | 52.29 | 52.45 | 51.90 | 52.23 | 174,161 | +0.01(+0.02%) |
May 26, 2015 | 52.48 | 52.48 | 51.61 | 52.22 | 148,341 | -0.16(-0.31%) |
May 22, 2015 | 52.43 | 52.38 | 52.38 | 52.38 | 95,188 | -0.10(-0.20%) |
May 21, 2015 | 52.31 | 52.84 | 52.18 | 52.48 | 136,579 | -0.01(-0.02%) |
May 20, 2015 | 53.04 | 53.04 | 52.16 | 52.49 | 117,428 | -0.58(-1.08%) |
May 19, 2015 | 52.05 | 53.08 | 51.95 | 53.07 | 327,066 | +1.13(+2.17%) |
May 18, 2015 | 51.29 | 52.17 | 51.29 | 51.94 | 316,656 | +0.66(+1.28%) |
May 15, 2015 | 51.90 | 52.35 | 51.07 | 51.29 | 137,567 | -0.76(-1.46%) |
May 14, 2015 | 52.29 | 52.48 | 51.79 | 52.05 | 118,554 | +0.10(+0.20%) |
May 13, 2015 | 52.20 | 52.45 | 51.45 | 51.94 | 117,490 | +0.07(+0.14%) |
May 12, 2015 | 51.42 | 51.95 | 50.88 | 51.87 | 223,811 | +0.39(+0.76%) |
May 11, 2015 | 51.34 | 51.34 | 50.69 | 51.48 | 231,319 | +0.28(+0.54%) |
May 08, 2015 | 51.39 | 52.27 | 50.69 | 51.20 | 194,068 | +0.25(+0.48%) |
May 07, 2015 | 51.58 | 51.73 | 50.92 | 50.96 | 198,724 | -0.67(-1.29%) |
May 06, 2015 | 51.54 | 51.83 | 51.31 | 51.62 | 286,515 | +0.44(+0.87%) |
May 05, 2015 | 51.67 | 51.99 | 51.03 | 51.18 | 196,684 | -0.54(-1.04%) |
May 04, 2015 | 51.35 | 51.87 | 51.15 | 51.72 | 113,019 | +0.56(+1.09%) |