Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 56.11 | 57.65 | 55.71 | 56.85 | 5,056,627 | +0.27(+0.48%) |
Jul 30, 2015 | 56.84 | 57.19 | 56.05 | 56.57 | 5,651,158 | -0.65(-1.14%) |
Jul 29, 2015 | 56.17 | 57.33 | 56.09 | 57.23 | 6,125,151 | +0.99(+1.75%) |
Jul 28, 2015 | 54.92 | 56.54 | 54.64 | 56.24 | 6,690,736 | +1.38(+2.52%) |
Jul 27, 2015 | 55.77 | 55.80 | 53.94 | 54.86 | 10,751,587 | -1.65(-2.92%) |
Jul 24, 2015 | 58.16 | 58.32 | 55.99 | 56.51 | 7,519,867 | -1.69(-2.90%) |
Jul 23, 2015 | 58.71 | 58.98 | 58.07 | 58.20 | 2,951,216 | -0.31(-0.54%) |
Jul 22, 2015 | 58.52 | 59.24 | 58.06 | 58.51 | 5,210,182 | -0.11(-0.18%) |
Jul 21, 2015 | 58.85 | 59.35 | 58.26 | 58.62 | 3,097,617 | -0.25(-0.43%) |
Jul 20, 2015 | 59.44 | 59.52 | 58.81 | 58.87 | 4,328,583 | -0.65(-1.09%) |
Jul 17, 2015 | 59.50 | 59.56 | 58.71 | 59.52 | 3,499,394 | +0.02(+0.04%) |
Jul 16, 2015 | 58.93 | 59.66 | 58.65 | 59.50 | 4,220,948 | +1.03(+1.76%) |
Jul 15, 2015 | 59.20 | 59.60 | 58.22 | 58.47 | 5,227,149 | -1.25(-2.10%) |
Jul 14, 2015 | 59.27 | 60.34 | 59.27 | 59.72 | 6,830,948 | +0.07(+0.12%) |
Jul 13, 2015 | 58.67 | 60.24 | 58.67 | 59.65 | 5,802,192 | +1.38(+2.37%) |
Jul 10, 2015 | 57.10 | 58.52 | 56.96 | 58.27 | 4,525,738 | +1.46(+2.57%) |
Jul 09, 2015 | 56.92 | 57.20 | 56.62 | 56.81 | 5,369,112 | +0.68(+1.21%) |
Jul 08, 2015 | 58.53 | 58.53 | 55.82 | 56.13 | 6,311,554 | -2.75(-4.68%) |
Jul 07, 2015 | 58.62 | 59.08 | 57.15 | 58.88 | 5,832,682 | +0.58(+0.99%) |
Jul 06, 2015 | 57.48 | 58.48 | 57.03 | 58.31 | 5,564,225 | +0.06(+0.11%) |
Jul 02, 2015 | 58.26 | 58.24 | 58.24 | 58.24 | 4,739,376 | +0.11(+0.18%) |
Jul 01, 2015 | 57.66 | 58.53 | 57.58 | 58.13 | 5,285,816 | +0.53(+0.92%) |
Jun 30, 2015 | 56.66 | 58.18 | 56.62 | 57.60 | 6,596,430 | +1.48(+2.64%) |
Jun 29, 2015 | 56.31 | 56.78 | 56.10 | 56.12 | 6,836,257 | -0.81(-1.42%) |
Jun 26, 2015 | 56.35 | 56.97 | 56.17 | 56.93 | 12,241,856 | +0.52(+0.93%) |
Jun 25, 2015 | 56.62 | 56.86 | 56.36 | 56.41 | 3,283,357 | -0.21(-0.38%) |
Jun 24, 2015 | 56.99 | 57.29 | 56.46 | 56.62 | 4,344,290 | -0.80(-1.39%) |
Jun 23, 2015 | 57.06 | 57.64 | 56.89 | 57.43 | 3,430,659 | +0.51(+0.89%) |
Jun 22, 2015 | 57.22 | 57.22 | 56.45 | 56.92 | 4,409,400 | -0.05(-0.09%) |
Jun 19, 2015 | 56.90 | 57.65 | 56.90 | 56.97 | 4,238,447 | -0.26(-0.45%) |
Jun 18, 2015 | 56.42 | 57.55 | 56.41 | 57.23 | 3,507,550 | +0.85(+1.51%) |
Jun 17, 2015 | 56.60 | 56.96 | 55.72 | 56.37 | 3,914,663 | +0.32(+0.57%) |
Jun 16, 2015 | 55.77 | 56.09 | 55.25 | 56.05 | 3,511,697 | +0.22(+0.40%) |
Jun 15, 2015 | 55.56 | 55.84 | 55.17 | 55.83 | 3,561,341 | +0.31(+0.55%) |
Jun 12, 2015 | 55.89 | 56.02 | 55.02 | 55.52 | 3,600,623 | -0.73(-1.30%) |
Jun 11, 2015 | 55.76 | 56.70 | 55.40 | 56.25 | 4,372,275 | +0.62(+1.12%) |
Jun 10, 2015 | 55.35 | 56.02 | 55.19 | 55.63 | 5,034,814 | +0.72(+1.32%) |
Jun 09, 2015 | 55.30 | 55.64 | 54.86 | 54.91 | 4,731,541 | -0.28(-0.51%) |
Jun 08, 2015 | 55.14 | 55.60 | 54.94 | 55.19 | 4,677,372 | -0.62(-1.11%) |
Jun 05, 2015 | 55.23 | 56.21 | 55.23 | 55.81 | 2,705,196 | +0.48(+0.87%) |
Jun 04, 2015 | 55.57 | 55.82 | 55.19 | 55.33 | 3,668,210 | -0.66(-1.18%) |
Jun 03, 2015 | 56.34 | 56.39 | 55.57 | 55.99 | 4,473,016 | -0.57(-1.01%) |
Jun 02, 2015 | 56.76 | 56.85 | 56.11 | 56.56 | 4,589,357 | -0.18(-0.32%) |
Jun 01, 2015 | 56.88 | 57.38 | 56.63 | 56.74 | 4,206,005 | +0.16(+0.29%) |
May 29, 2015 | 56.89 | 57.59 | 56.42 | 56.57 | 5,222,447 | -0.31(-0.55%) |
May 28, 2015 | 56.45 | 56.97 | 55.76 | 56.89 | 4,618,106 | +0.26(+0.47%) |
May 27, 2015 | 57.08 | 57.48 | 56.40 | 56.62 | 4,712,376 | -0.12(-0.21%) |
May 26, 2015 | 57.33 | 57.48 | 56.40 | 56.75 | 4,479,185 | -1.15(-1.99%) |
May 22, 2015 | 57.65 | 57.90 | 57.90 | 57.90 | 2,426,397 | -0.02(-0.04%) |
May 21, 2015 | 57.70 | 58.19 | 57.40 | 57.92 | 3,201,782 | +0.34(+0.60%) |
May 20, 2015 | 57.73 | 58.08 | 57.30 | 57.58 | 3,568,556 | -0.13(-0.22%) |
May 19, 2015 | 57.85 | 57.92 | 57.37 | 57.70 | 3,564,999 | -0.45(-0.77%) |
May 18, 2015 | 58.00 | 58.32 | 57.58 | 58.16 | 2,818,904 | +0.20(+0.35%) |
May 15, 2015 | 58.31 | 58.31 | 57.82 | 57.95 | 2,862,029 | -0.41(-0.71%) |
May 14, 2015 | 57.50 | 58.41 | 57.50 | 58.37 | 3,717,695 | +1.02(+1.77%) |
May 13, 2015 | 57.48 | 57.65 | 56.89 | 57.35 | 3,299,763 | +0.19(+0.34%) |
May 12, 2015 | 57.01 | 57.38 | 56.56 | 57.16 | 3,162,420 | -0.03(-0.05%) |
May 11, 2015 | 58.21 | 58.21 | 56.99 | 57.19 | 3,388,871 | -0.77(-1.34%) |
May 08, 2015 | 57.09 | 58.10 | 56.41 | 57.97 | 4,237,284 | +1.20(+2.11%) |
May 07, 2015 | 56.67 | 56.89 | 56.03 | 56.76 | 5,700,116 | +0.09(+0.15%) |
May 06, 2015 | 57.20 | 57.30 | 56.53 | 56.68 | 4,786,278 | -0.44(-0.77%) |
May 05, 2015 | 57.59 | 57.80 | 57.06 | 57.12 | 3,209,918 | -0.28(-0.49%) |
May 04, 2015 | 58.23 | 58.36 | 57.33 | 57.40 | 3,990,566 | -0.55(-0.94%) |