Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 59.69 | 59.69 | 58.71 | 59.02 | 1,874,764 | -0.38(-0.64%) |
Jul 30, 2015 | 56.92 | 60.12 | 56.46 | 59.40 | 8,254,950 | +2.35(+4.13%) |
Jul 29, 2015 | 56.25 | 57.14 | 56.20 | 57.05 | 986,703 | +0.74(+1.31%) |
Jul 28, 2015 | 56.28 | 56.39 | 55.78 | 56.31 | 1,538,101 | +0.26(+0.47%) |
Jul 27, 2015 | 56.22 | 56.25 | 55.54 | 56.05 | 1,697,907 | -0.46(-0.81%) |
Jul 24, 2015 | 56.39 | 56.79 | 56.07 | 56.51 | 1,432,054 | +0.05(+0.10%) |
Jul 23, 2015 | 57.67 | 58.05 | 56.00 | 56.45 | 3,299,723 | -1.40(-2.42%) |
Jul 22, 2015 | 57.54 | 57.99 | 57.42 | 57.85 | 1,232,481 | +0.30(+0.52%) |
Jul 21, 2015 | 57.87 | 58.17 | 57.43 | 57.55 | 1,071,231 | -0.41(-0.72%) |
Jul 20, 2015 | 57.90 | 58.36 | 57.84 | 57.97 | 959,211 | +0.15(+0.27%) |
Jul 17, 2015 | 58.32 | 58.32 | 57.65 | 57.81 | 755,767 | -0.37(-0.64%) |
Jul 16, 2015 | 58.17 | 58.34 | 57.75 | 58.18 | 2,408,296 | +0.32(+0.55%) |
Jul 15, 2015 | 57.95 | 58.18 | 57.75 | 57.87 | 751,096 | -0.01(-0.02%) |
Jul 14, 2015 | 57.76 | 57.98 | 57.51 | 57.88 | 788,918 | +0.13(+0.22%) |
Jul 13, 2015 | 57.69 | 57.82 | 57.50 | 57.75 | 1,380,005 | +0.41(+0.71%) |
Jul 10, 2015 | 56.83 | 57.53 | 56.75 | 57.35 | 1,068,700 | +1.12(+1.99%) |
Jul 09, 2015 | 56.31 | 56.60 | 56.14 | 56.23 | 980,947 | +0.68(+1.22%) |
Jul 08, 2015 | 56.05 | 56.34 | 55.55 | 55.55 | 922,822 | -1.01(-1.79%) |
Jul 07, 2015 | 56.49 | 56.62 | 55.72 | 56.56 | 807,007 | +0.16(+0.29%) |
Jul 06, 2015 | 55.76 | 56.45 | 55.62 | 56.40 | 1,045,718 | +0.14(+0.24%) |
Jul 02, 2015 | 56.39 | 56.26 | 56.26 | 56.26 | 772,659 | +0.05(+0.08%) |
Jul 01, 2015 | 56.06 | 56.36 | 55.91 | 56.22 | 954,838 | +0.47(+0.84%) |
Jun 30, 2015 | 56.74 | 56.74 | 55.65 | 55.75 | 1,456,381 | -0.55(-0.98%) |
Jun 29, 2015 | 56.82 | 57.00 | 56.23 | 56.30 | 1,615,032 | -0.87(-1.51%) |
Jun 26, 2015 | 57.06 | 57.22 | 56.87 | 57.16 | 2,791,646 | +0.22(+0.38%) |
Jun 25, 2015 | 57.29 | 57.36 | 56.86 | 56.95 | 865,556 | -0.15(-0.27%) |
Jun 24, 2015 | 57.87 | 57.90 | 57.10 | 57.10 | 766,343 | -0.88(-1.51%) |
Jun 23, 2015 | 58.33 | 58.37 | 57.87 | 57.98 | 978,086 | -0.29(-0.50%) |
Jun 22, 2015 | 57.96 | 58.57 | 57.83 | 58.27 | 1,064,049 | +0.59(+1.02%) |
Jun 19, 2015 | 57.26 | 57.78 | 57.19 | 57.68 | 1,503,804 | +0.49(+0.85%) |
Jun 18, 2015 | 56.90 | 57.27 | 56.73 | 57.19 | 1,610,550 | +0.41(+0.73%) |
Jun 17, 2015 | 57.05 | 57.10 | 56.51 | 56.78 | 718,551 | -0.08(-0.14%) |
Jun 16, 2015 | 56.69 | 57.07 | 56.50 | 56.86 | 1,295,872 | +0.15(+0.27%) |
Jun 15, 2015 | 56.50 | 56.79 | 56.08 | 56.70 | 1,163,856 | -0.36(-0.63%) |
Jun 12, 2015 | 57.47 | 57.60 | 57.00 | 57.07 | 974,882 | -0.58(-1.00%) |
Jun 11, 2015 | 56.87 | 57.84 | 56.69 | 57.64 | 1,941,512 | +1.46(+2.61%) |
Jun 10, 2015 | 55.71 | 56.34 | 55.69 | 56.18 | 622,404 | +0.66(+1.20%) |
Jun 09, 2015 | 55.71 | 55.85 | 55.37 | 55.51 | 1,134,731 | -0.16(-0.29%) |
Jun 08, 2015 | 55.78 | 56.12 | 55.56 | 55.68 | 1,180,305 | -0.21(-0.37%) |
Jun 05, 2015 | 55.42 | 55.98 | 55.29 | 55.88 | 1,780,136 | +0.38(+0.68%) |
Jun 04, 2015 | 55.87 | 56.06 | 55.45 | 55.50 | 1,350,959 | -0.66(-1.18%) |
Jun 03, 2015 | 56.37 | 56.52 | 56.05 | 56.17 | 1,037,264 | +0.07(+0.13%) |
Jun 02, 2015 | 56.07 | 56.23 | 55.75 | 56.10 | 1,422,424 | -0.16(-0.29%) |
Jun 01, 2015 | 56.38 | 56.64 | 55.77 | 56.26 | 1,788,203 | -0.07(-0.13%) |
May 29, 2015 | 56.87 | 57.01 | 56.22 | 56.33 | 1,723,002 | -0.63(-1.10%) |
May 28, 2015 | 57.01 | 57.19 | 56.67 | 56.96 | 976,939 | -0.16(-0.28%) |
May 27, 2015 | 57.06 | 57.20 | 56.77 | 57.12 | 1,712,974 | +0.30(+0.52%) |
May 26, 2015 | 57.62 | 57.71 | 56.72 | 56.83 | 1,143,768 | -1.01(-1.74%) |
May 22, 2015 | 57.87 | 57.83 | 57.83 | 57.83 | 884,326 | -0.15(-0.26%) |
May 21, 2015 | 58.04 | 58.24 | 57.93 | 57.98 | 738,918 | -0.22(-0.37%) |
May 20, 2015 | 58.38 | 58.57 | 58.07 | 58.20 | 719,371 | +0.00(+0.00%) |
May 19, 2015 | 58.23 | 58.37 | 58.00 | 58.20 | 934,605 | +0.12(+0.20%) |
May 18, 2015 | 57.80 | 58.18 | 57.68 | 58.08 | 964,405 | +0.18(+0.31%) |
May 15, 2015 | 58.01 | 58.26 | 57.73 | 57.90 | 1,169,108 | -0.09(-0.16%) |
May 14, 2015 | 57.65 | 58.05 | 57.51 | 57.99 | 1,498,321 | +0.62(+1.08%) |
May 13, 2015 | 57.51 | 58.07 | 57.28 | 57.37 | 1,155,616 | -0.13(-0.22%) |
May 12, 2015 | 57.54 | 57.64 | 57.19 | 57.50 | 1,757,598 | -0.49(-0.84%) |
May 11, 2015 | 58.28 | 58.65 | 57.99 | 57.98 | 981,812 | -0.49(-0.83%) |
May 08, 2015 | 58.16 | 59.03 | 58.16 | 58.47 | 1,455,978 | +0.92(+1.59%) |
May 07, 2015 | 57.05 | 57.79 | 56.97 | 57.55 | 1,528,426 | +0.52(+0.91%) |
May 06, 2015 | 57.12 | 57.46 | 56.70 | 57.03 | 1,508,036 | +0.10(+0.17%) |
May 05, 2015 | 56.62 | 57.09 | 56.59 | 56.93 | 2,347,727 | +0.11(+0.19%) |
May 04, 2015 | 56.91 | 57.21 | 56.66 | 56.83 | 1,814,665 | +0.13(+0.22%) |