Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 57.13 | 58.66 | 57.08 | 58.08 | 6,542,636 | +1.49(+2.64%) |
Jun 29, 2015 | 56.77 | 57.25 | 56.56 | 56.59 | 6,780,508 | -0.81(-1.42%) |
Jun 26, 2015 | 56.81 | 57.44 | 56.64 | 57.40 | 12,142,024 | +0.53(+0.93%) |
Jun 25, 2015 | 57.09 | 57.33 | 56.82 | 56.87 | 3,256,581 | -0.22(-0.38%) |
Jun 24, 2015 | 57.46 | 57.76 | 56.92 | 57.09 | 4,308,862 | -0.81(-1.39%) |
Jun 23, 2015 | 57.53 | 58.11 | 57.36 | 57.90 | 3,402,683 | +0.51(+0.89%) |
Jun 22, 2015 | 57.69 | 57.69 | 56.91 | 57.39 | 4,373,441 | -0.05(-0.09%) |
Jun 19, 2015 | 57.37 | 58.12 | 57.37 | 57.44 | 4,203,883 | -0.26(-0.45%) |
Jun 18, 2015 | 56.89 | 58.02 | 56.87 | 57.70 | 3,478,946 | +0.86(+1.51%) |
Jun 17, 2015 | 57.06 | 57.43 | 56.17 | 56.84 | 3,882,740 | +0.32(+0.57%) |
Jun 16, 2015 | 56.23 | 56.55 | 55.71 | 56.51 | 3,483,059 | +0.22(+0.40%) |
Jun 15, 2015 | 56.02 | 56.30 | 55.63 | 56.29 | 3,532,298 | +0.31(+0.55%) |
Jun 12, 2015 | 56.35 | 56.48 | 55.47 | 55.98 | 3,571,260 | -0.74(-1.30%) |
Jun 11, 2015 | 56.22 | 57.16 | 55.86 | 56.72 | 4,336,619 | +0.63(+1.12%) |
Jun 10, 2015 | 55.81 | 56.48 | 55.64 | 56.09 | 4,993,756 | +0.73(+1.32%) |
Jun 09, 2015 | 55.76 | 56.10 | 55.32 | 55.36 | 4,692,956 | -0.28(-0.51%) |
Jun 08, 2015 | 55.59 | 56.06 | 55.40 | 55.64 | 4,639,228 | -0.63(-1.11%) |
Jun 05, 2015 | 55.68 | 56.67 | 55.68 | 56.27 | 2,683,135 | +0.48(+0.87%) |
Jun 04, 2015 | 56.02 | 56.28 | 55.64 | 55.79 | 3,638,296 | -0.66(-1.18%) |
Jun 03, 2015 | 56.80 | 56.85 | 56.03 | 56.45 | 4,436,539 | -0.58(-1.01%) |
Jun 02, 2015 | 57.23 | 57.31 | 56.57 | 57.03 | 4,551,931 | -0.18(-0.32%) |
Jun 01, 2015 | 57.35 | 57.85 | 57.10 | 57.21 | 4,171,705 | +0.17(+0.29%) |
May 29, 2015 | 57.36 | 58.06 | 56.88 | 57.04 | 5,179,858 | -0.32(-0.55%) |
May 28, 2015 | 56.91 | 57.44 | 56.22 | 57.36 | 4,580,446 | +0.27(+0.47%) |
May 27, 2015 | 57.54 | 57.95 | 56.86 | 57.09 | 4,673,947 | -0.12(-0.21%) |
May 26, 2015 | 57.80 | 57.95 | 56.86 | 57.21 | 4,442,657 | -1.16(-1.99%) |
May 22, 2015 | 58.12 | 58.37 | 58.37 | 58.37 | 2,406,610 | -0.02(-0.04%) |
May 21, 2015 | 58.17 | 58.67 | 57.87 | 58.40 | 3,175,672 | +0.35(+0.60%) |
May 20, 2015 | 58.21 | 58.55 | 57.78 | 58.05 | 3,539,454 | -0.13(-0.22%) |
May 19, 2015 | 58.32 | 58.40 | 57.84 | 58.18 | 3,535,927 | -0.45(-0.77%) |
May 18, 2015 | 58.47 | 58.80 | 58.05 | 58.63 | 2,795,916 | +0.20(+0.35%) |
May 15, 2015 | 58.78 | 58.78 | 58.29 | 58.43 | 2,838,690 | -0.42(-0.71%) |
May 14, 2015 | 57.97 | 58.89 | 57.97 | 58.85 | 3,687,377 | +1.02(+1.77%) |
May 13, 2015 | 57.95 | 58.12 | 57.35 | 57.83 | 3,272,854 | +0.19(+0.34%) |
May 12, 2015 | 57.48 | 57.85 | 57.02 | 57.63 | 3,136,630 | -0.03(-0.05%) |
May 11, 2015 | 58.69 | 58.69 | 57.46 | 57.66 | 3,361,235 | -0.78(-1.34%) |
May 08, 2015 | 57.56 | 58.58 | 56.87 | 58.44 | 4,202,729 | +1.21(+2.11%) |
May 07, 2015 | 57.13 | 57.36 | 56.49 | 57.23 | 5,653,632 | +0.09(+0.15%) |
May 06, 2015 | 57.67 | 57.77 | 57.00 | 57.15 | 4,747,246 | -0.44(-0.77%) |
May 05, 2015 | 58.06 | 58.28 | 57.53 | 57.59 | 3,183,741 | -0.29(-0.49%) |
May 04, 2015 | 58.71 | 58.84 | 57.80 | 57.88 | 3,958,023 | -0.55(-0.94%) |
May 01, 2015 | 56.85 | 58.46 | 56.66 | 58.43 | 4,276,791 | +1.65(+2.90%) |
Apr 30, 2015 | 57.92 | 58.11 | 56.49 | 56.78 | 6,745,618 | -1.21(-2.09%) |
Apr 29, 2015 | 58.30 | 58.66 | 57.91 | 57.99 | 3,988,614 | -0.44(-0.75%) |
Apr 28, 2015 | 58.16 | 58.70 | 58.03 | 58.43 | 3,163,718 | +0.39(+0.67%) |
Apr 27, 2015 | 58.61 | 58.66 | 58.00 | 58.04 | 2,849,383 | -0.37(-0.64%) |
Apr 24, 2015 | 58.26 | 58.59 | 57.92 | 58.41 | 2,888,139 | +0.26(+0.44%) |
Apr 23, 2015 | 58.09 | 58.51 | 57.88 | 58.16 | 4,077,257 | +0.22(+0.38%) |
Apr 22, 2015 | 57.22 | 58.04 | 56.80 | 57.93 | 3,942,229 | +1.02(+1.79%) |
Apr 21, 2015 | 56.77 | 57.02 | 56.34 | 56.92 | 3,433,468 | +0.14(+0.25%) |
Apr 20, 2015 | 56.03 | 57.03 | 55.93 | 56.77 | 3,659,337 | +0.92(+1.65%) |
Apr 17, 2015 | 56.32 | 56.40 | 55.66 | 55.85 | 3,367,660 | -0.88(-1.55%) |
Apr 16, 2015 | 56.43 | 56.89 | 55.94 | 56.73 | 3,555,698 | +0.21(+0.38%) |
Apr 15, 2015 | 55.81 | 56.69 | 55.77 | 56.52 | 4,176,380 | +0.79(+1.43%) |
Apr 14, 2015 | 55.54 | 56.01 | 55.33 | 55.72 | 4,810,372 | +0.64(+1.17%) |
Apr 13, 2015 | 56.16 | 56.19 | 54.72 | 55.08 | 5,582,598 | -1.01(-1.80%) |
Apr 10, 2015 | 55.84 | 56.23 | 55.53 | 56.09 | 3,221,360 | +0.38(+0.68%) |
Apr 09, 2015 | 55.33 | 55.78 | 54.98 | 55.71 | 4,990,253 | +0.29(+0.52%) |
Apr 08, 2015 | 55.89 | 56.42 | 55.25 | 55.42 | 3,285,857 | -0.26(-0.46%) |
Apr 07, 2015 | 56.30 | 56.45 | 55.63 | 55.68 | 3,877,626 | -0.56(-0.99%) |
Apr 06, 2015 | 56.19 | 56.80 | 55.71 | 56.24 | 4,554,258 | +0.27(+0.49%) |
Apr 02, 2015 | 56.76 | 55.96 | 55.96 | 55.96 | 6,180,331 | -1.27(-2.21%) |