Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 56.79 | 57.22 | 56.48 | 56.57 | 2,414,566 | +0.25(+0.44%) |
Jul 30, 2015 | 55.66 | 56.61 | 55.57 | 56.32 | 1,994,096 | +0.38(+0.68%) |
Jul 29, 2015 | 55.75 | 56.00 | 55.38 | 55.94 | 2,497,194 | +0.05(+0.09%) |
Jul 28, 2015 | 55.64 | 56.03 | 55.52 | 55.89 | 2,687,061 | +0.15(+0.27%) |
Jul 27, 2015 | 54.66 | 56.03 | 54.62 | 55.74 | 2,789,884 | +1.14(+2.09%) |
Jul 24, 2015 | 54.51 | 54.78 | 54.17 | 54.60 | 3,025,694 | +0.01(+0.02%) |
Jul 23, 2015 | 55.33 | 55.33 | 54.22 | 54.59 | 3,534,275 | -0.62(-1.12%) |
Jul 22, 2015 | 54.97 | 55.55 | 54.89 | 55.21 | 3,186,522 | +0.32(+0.58%) |
Jul 21, 2015 | 55.50 | 55.58 | 54.65 | 54.89 | 2,201,339 | -0.65(-1.17%) |
Jul 20, 2015 | 55.58 | 55.70 | 55.05 | 55.54 | 2,747,529 | -0.18(-0.32%) |
Jul 17, 2015 | 56.11 | 56.36 | 55.71 | 55.72 | 2,824,472 | -0.64(-1.14%) |
Jul 16, 2015 | 55.72 | 56.45 | 55.62 | 56.36 | 2,497,283 | +0.68(+1.22%) |
Jul 15, 2015 | 55.20 | 55.68 | 54.99 | 55.68 | 2,418,804 | +0.49(+0.89%) |
Jul 14, 2015 | 55.39 | 55.67 | 54.99 | 55.19 | 1,930,054 | -0.15(-0.27%) |
Jul 13, 2015 | 55.67 | 55.90 | 54.88 | 55.34 | 2,215,520 | -0.22(-0.40%) |
Jul 10, 2015 | 55.45 | 55.99 | 55.25 | 55.56 | 2,806,444 | +0.04(+0.07%) |
Jul 09, 2015 | 56.10 | 56.33 | 55.23 | 55.52 | 3,339,561 | -0.51(-0.91%) |
Jul 08, 2015 | 55.80 | 56.37 | 55.80 | 56.03 | 2,974,482 | -0.05(-0.09%) |
Jul 07, 2015 | 54.80 | 56.50 | 54.74 | 56.08 | 4,447,354 | +1.55(+2.84%) |
Jul 06, 2015 | 54.09 | 54.55 | 54.02 | 54.53 | 3,266,742 | +0.30(+0.55%) |
Jul 02, 2015 | 53.52 | 54.23 | 54.23 | 54.23 | 2,125,300 | +0.94(+1.76%) |
Jul 01, 2015 | 53.00 | 53.37 | 52.76 | 53.29 | 2,664,470 | +0.32(+0.60%) |
Jun 30, 2015 | 52.95 | 53.25 | 52.76 | 52.97 | 3,239,338 | +0.17(+0.32%) |
Jun 29, 2015 | 52.93 | 53.66 | 52.77 | 52.80 | 2,368,278 | -0.11(-0.21%) |
Jun 26, 2015 | 52.59 | 53.04 | 52.32 | 52.91 | 2,194,192 | +0.29(+0.55%) |
Jun 25, 2015 | 52.98 | 53.20 | 52.62 | 52.62 | 1,959,851 | -0.34(-0.64%) |
Jun 24, 2015 | 53.37 | 53.56 | 52.92 | 52.96 | 2,866,038 | -0.38(-0.71%) |
Jun 23, 2015 | 54.21 | 54.30 | 53.27 | 53.34 | 2,565,843 | -0.90(-1.66%) |
Jun 22, 2015 | 54.58 | 54.58 | 54.10 | 54.24 | 1,568,221 | -0.23(-0.42%) |
Jun 19, 2015 | 54.86 | 54.94 | 54.45 | 54.47 | 2,629,427 | -0.36(-0.66%) |
Jun 18, 2015 | 54.11 | 54.99 | 54.11 | 54.83 | 2,069,796 | +0.77(+1.42%) |
Jun 17, 2015 | 53.67 | 54.15 | 53.45 | 54.06 | 2,032,513 | +0.33(+0.61%) |
Jun 16, 2015 | 53.55 | 53.84 | 53.34 | 53.73 | 2,673,237 | +0.08(+0.15%) |
Jun 15, 2015 | 53.80 | 53.95 | 53.57 | 53.65 | 1,814,880 | -0.28(-0.52%) |
Jun 12, 2015 | 54.08 | 54.23 | 53.86 | 53.93 | 1,884,309 | -0.38(-0.70%) |
Jun 11, 2015 | 54.36 | 54.51 | 54.12 | 54.31 | 2,495,940 | +0.42(+0.78%) |
Jun 10, 2015 | 54.52 | 54.81 | 53.87 | 53.89 | 3,022,428 | +0.43(+0.80%) |
Jun 09, 2015 | 53.40 | 53.92 | 53.46 | 53.46 | 2,862,144 | +0.00(+0.00%) |
Jun 08, 2015 | 53.51 | 53.59 | 53.20 | 53.46 | 2,791,667 | +0.02(+0.04%) |
Jun 05, 2015 | 53.77 | 54.29 | 53.20 | 53.44 | 3,394,342 | -0.85(-1.57%) |
Jun 04, 2015 | 54.15 | 54.66 | 54.12 | 54.29 | 3,265,477 | -0.09(-0.17%) |
Jun 03, 2015 | 55.10 | 55.26 | 54.10 | 54.38 | 2,656,220 | -0.79(-1.43%) |
Jun 02, 2015 | 55.63 | 55.67 | 54.82 | 55.17 | 2,221,417 | -0.84(-1.50%) |
Jun 01, 2015 | 56.07 | 56.41 | 55.75 | 56.01 | 2,128,497 | -0.28(-0.50%) |
May 29, 2015 | 56.24 | 56.45 | 55.79 | 56.29 | 3,676,853 | +0.19(+0.34%) |
May 28, 2015 | 56.01 | 56.33 | 55.62 | 56.10 | 2,135,839 | +0.04(+0.07%) |
May 27, 2015 | 55.49 | 56.14 | 55.29 | 56.06 | 2,492,909 | +0.73(+1.32%) |
May 26, 2015 | 55.60 | 55.60 | 54.92 | 55.33 | 2,031,990 | -0.32(-0.58%) |
May 22, 2015 | 55.61 | 55.65 | 55.65 | 55.65 | 1,617,900 | -0.16(-0.29%) |
May 21, 2015 | 55.91 | 56.05 | 55.54 | 55.81 | 2,026,174 | -0.11(-0.20%) |
May 20, 2015 | 55.76 | 56.27 | 55.72 | 55.92 | 1,748,772 | +0.12(+0.22%) |
May 19, 2015 | 55.60 | 56.10 | 55.43 | 55.80 | 1,766,626 | -0.08(-0.14%) |
May 18, 2015 | 55.36 | 56.04 | 55.34 | 55.88 | 1,975,041 | +0.28(+0.50%) |
May 15, 2015 | 55.32 | 55.74 | 55.13 | 55.60 | 2,144,358 | +0.50(+0.91%) |
May 14, 2015 | 54.56 | 55.31 | 54.55 | 55.10 | 2,306,435 | +0.82(+1.51%) |
May 13, 2015 | 55.05 | 55.37 | 54.06 | 54.28 | 2,949,151 | -0.67(-1.22%) |
May 12, 2015 | 55.08 | 55.14 | 54.57 | 54.95 | 2,906,692 | -0.48(-0.87%) |
May 11, 2015 | 55.63 | 56.17 | 55.29 | 55.43 | 1,606,891 | -0.37(-0.66%) |
May 08, 2015 | 55.80 | 56.27 | 55.54 | 55.80 | 2,179,267 | +0.54(+0.98%) |
May 07, 2015 | 55.24 | 55.72 | 55.03 | 55.26 | 2,180,235 | +0.30(+0.55%) |
May 06, 2015 | 55.48 | 55.69 | 54.36 | 54.96 | 2,998,738 | -0.94(-1.68%) |
May 05, 2015 | 57.13 | 57.17 | 55.83 | 55.90 | 4,733,264 | -1.46(-2.55%) |
May 04, 2015 | 57.04 | 57.72 | 56.92 | 57.36 | 2,231,042 | +0.33(+0.58%) |