Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 56.33 | 57.13 | 55.79 | 56.02 | 161,256 | +0.05(+0.08%) |
Jun 29, 2015 | 56.46 | 57.42 | 55.92 | 55.98 | 143,343 | -0.65(-1.15%) |
Jun 26, 2015 | 57.04 | 57.11 | 56.25 | 56.63 | 396,824 | -0.28(-0.49%) |
Jun 25, 2015 | 57.27 | 57.27 | 56.79 | 56.91 | 149,918 | -0.28(-0.49%) |
Jun 24, 2015 | 57.69 | 58.07 | 56.82 | 57.19 | 128,605 | -0.39(-0.67%) |
Jun 23, 2015 | 57.68 | 57.72 | 57.24 | 57.58 | 81,664 | -0.27(-0.47%) |
Jun 22, 2015 | 58.73 | 58.84 | 57.83 | 57.85 | 108,901 | -0.71(-1.21%) |
Jun 19, 2015 | 58.88 | 58.88 | 57.73 | 58.56 | 185,803 | -0.16(-0.26%) |
Jun 18, 2015 | 57.69 | 58.96 | 57.65 | 58.71 | 119,880 | +1.28(+2.23%) |
Jun 17, 2015 | 56.90 | 57.61 | 56.39 | 57.43 | 97,601 | +0.81(+1.43%) |
Jun 16, 2015 | 56.25 | 56.88 | 55.99 | 56.62 | 128,692 | +0.43(+0.76%) |
Jun 15, 2015 | 56.19 | 56.32 | 55.24 | 56.20 | 146,174 | -0.26(-0.47%) |
Jun 12, 2015 | 56.07 | 56.54 | 55.81 | 56.46 | 142,717 | +0.36(+0.64%) |
Jun 11, 2015 | 56.04 | 56.46 | 55.87 | 56.10 | 112,522 | +0.22(+0.39%) |
Jun 10, 2015 | 56.15 | 56.73 | 55.88 | 55.88 | 110,826 | +0.08(+0.14%) |
Jun 09, 2015 | 55.99 | 56.19 | 55.52 | 55.81 | 88,098 | -0.22(-0.39%) |
Jun 08, 2015 | 55.71 | 56.54 | 55.49 | 56.02 | 101,500 | +0.25(+0.44%) |
Jun 05, 2015 | 56.15 | 56.29 | 55.56 | 55.78 | 92,406 | -0.76(-1.35%) |
Jun 04, 2015 | 56.96 | 57.65 | 56.45 | 56.54 | 212,935 | -0.66(-1.16%) |
Jun 03, 2015 | 57.81 | 58.11 | 56.92 | 57.20 | 67,610 | -0.49(-0.86%) |
Jun 02, 2015 | 57.39 | 57.90 | 57.10 | 57.70 | 89,370 | -0.05(-0.08%) |
Jun 01, 2015 | 56.72 | 57.80 | 56.26 | 57.74 | 120,379 | +1.37(+2.44%) |
May 29, 2015 | 57.32 | 57.69 | 56.28 | 56.37 | 159,377 | -1.09(-1.89%) |
May 28, 2015 | 57.60 | 57.88 | 56.99 | 57.46 | 51,331 | -0.31(-0.53%) |
May 27, 2015 | 57.31 | 57.90 | 56.98 | 57.77 | 120,252 | +0.47(+0.82%) |
May 26, 2015 | 57.68 | 57.68 | 56.99 | 57.30 | 100,673 | -0.62(-1.07%) |
May 22, 2015 | 57.94 | 57.91 | 57.91 | 57.91 | 59,781 | -0.29(-0.49%) |
May 21, 2015 | 58.86 | 58.86 | 57.89 | 58.20 | 77,852 | -0.54(-0.92%) |
May 20, 2015 | 58.91 | 59.15 | 58.61 | 58.74 | 93,481 | -0.08(-0.13%) |
May 19, 2015 | 58.60 | 58.91 | 58.31 | 58.81 | 112,671 | +0.10(+0.17%) |
May 18, 2015 | 58.05 | 58.85 | 58.05 | 58.71 | 94,565 | +0.34(+0.58%) |
May 15, 2015 | 58.14 | 58.66 | 57.78 | 58.38 | 99,324 | +0.36(+0.62%) |
May 14, 2015 | 56.99 | 58.21 | 56.99 | 58.01 | 86,243 | +1.19(+2.09%) |
May 13, 2015 | 57.84 | 58.05 | 56.71 | 56.83 | 65,090 | -0.63(-1.10%) |
May 12, 2015 | 57.35 | 57.62 | 56.46 | 57.46 | 105,311 | -0.05(-0.08%) |
May 11, 2015 | 58.75 | 58.93 | 57.44 | 57.50 | 133,387 | -1.40(-2.38%) |
May 08, 2015 | 59.03 | 59.93 | 58.73 | 58.91 | 86,447 | +0.68(+1.17%) |
May 07, 2015 | 57.23 | 58.49 | 57.13 | 58.23 | 163,954 | +0.96(+1.67%) |
May 06, 2015 | 57.33 | 57.57 | 56.61 | 57.27 | 155,292 | -0.11(-0.19%) |
May 05, 2015 | 58.61 | 58.90 | 56.90 | 57.38 | 149,184 | -1.47(-2.49%) |
May 04, 2015 | 59.03 | 59.46 | 58.23 | 58.85 | 86,144 | +0.05(+0.08%) |
May 01, 2015 | 58.91 | 59.51 | 58.74 | 58.80 | 102,065 | -0.08(-0.13%) |
Apr 30, 2015 | 59.49 | 59.49 | 58.54 | 58.88 | 149,545 | -1.06(-1.78%) |
Apr 29, 2015 | 61.71 | 61.71 | 59.57 | 59.94 | 228,070 | -1.85(-3.00%) |
Apr 28, 2015 | 61.71 | 61.85 | 61.21 | 61.79 | 94,134 | +0.25(+0.40%) |
Apr 27, 2015 | 61.58 | 61.96 | 61.12 | 61.54 | 107,350 | +0.25(+0.42%) |
Apr 24, 2015 | 61.45 | 61.84 | 61.03 | 61.29 | 50,263 | +0.15(+0.24%) |
Apr 23, 2015 | 61.20 | 61.54 | 60.92 | 61.14 | 34,499 | -0.17(-0.28%) |
Apr 22, 2015 | 61.26 | 61.76 | 60.90 | 61.31 | 89,055 | -0.07(-0.11%) |
Apr 21, 2015 | 61.99 | 62.41 | 61.16 | 61.38 | 125,986 | -0.46(-0.75%) |
Apr 20, 2015 | 61.49 | 62.38 | 61.38 | 61.85 | 86,242 | +0.52(+0.84%) |
Apr 17, 2015 | 61.54 | 61.78 | 60.61 | 61.33 | 114,579 | -0.52(-0.84%) |
Apr 16, 2015 | 61.78 | 62.17 | 61.60 | 61.85 | 67,518 | -0.12(-0.19%) |
Apr 15, 2015 | 62.82 | 62.82 | 61.53 | 61.96 | 134,396 | -0.52(-0.84%) |
Apr 14, 2015 | 62.36 | 62.70 | 61.94 | 62.49 | 126,913 | +0.32(+0.52%) |
Apr 13, 2015 | 62.39 | 62.84 | 62.16 | 62.16 | 76,470 | -0.15(-0.25%) |
Apr 10, 2015 | 62.80 | 62.99 | 62.07 | 62.32 | 65,953 | -0.13(-0.21%) |
Apr 09, 2015 | 64.26 | 64.26 | 62.35 | 62.45 | 84,389 | -1.81(-2.82%) |
Apr 08, 2015 | 63.64 | 64.49 | 63.33 | 64.26 | 225,832 | +0.90(+1.42%) |
Apr 07, 2015 | 64.56 | 64.56 | 63.27 | 63.36 | 109,263 | -1.11(-1.72%) |
Apr 06, 2015 | 64.07 | 64.97 | 64.07 | 64.47 | 79,326 | +0.25(+0.40%) |
Apr 02, 2015 | 64.06 | 64.21 | 64.21 | 64.21 | 168,063 | +0.05(+0.08%) |