Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 56.68 | 58.19 | 56.63 | 57.62 | 6,594,634 | +1.48(+2.64%) |
Jun 29, 2015 | 56.33 | 56.80 | 56.12 | 56.14 | 6,834,396 | -0.81(-1.42%) |
Jun 26, 2015 | 56.36 | 56.98 | 56.19 | 56.95 | 12,238,523 | +0.52(+0.93%) |
Jun 25, 2015 | 56.64 | 56.88 | 56.38 | 56.43 | 3,282,463 | -0.21(-0.38%) |
Jun 24, 2015 | 57.01 | 57.31 | 56.48 | 56.64 | 4,343,107 | -0.80(-1.39%) |
Jun 23, 2015 | 57.08 | 57.65 | 56.91 | 57.44 | 3,429,725 | +0.51(+0.89%) |
Jun 22, 2015 | 57.23 | 57.23 | 56.46 | 56.93 | 4,408,199 | -0.05(-0.09%) |
Jun 19, 2015 | 56.92 | 57.66 | 56.92 | 56.98 | 4,237,293 | -0.26(-0.45%) |
Jun 18, 2015 | 56.44 | 57.56 | 56.43 | 57.24 | 3,506,595 | +0.85(+1.51%) |
Jun 17, 2015 | 56.61 | 56.98 | 55.73 | 56.39 | 3,913,598 | +0.32(+0.57%) |
Jun 16, 2015 | 55.79 | 56.10 | 55.27 | 56.07 | 3,510,741 | +0.22(+0.40%) |
Jun 15, 2015 | 55.57 | 55.85 | 55.19 | 55.85 | 3,560,371 | +0.31(+0.55%) |
Jun 12, 2015 | 55.90 | 56.03 | 55.03 | 55.54 | 3,599,643 | -0.73(-1.30%) |
Jun 11, 2015 | 55.77 | 56.71 | 55.42 | 56.27 | 4,371,085 | +0.62(+1.12%) |
Jun 10, 2015 | 55.37 | 56.04 | 55.20 | 55.65 | 5,033,444 | +0.72(+1.32%) |
Jun 09, 2015 | 55.32 | 55.65 | 54.88 | 54.92 | 4,730,253 | -0.28(-0.51%) |
Jun 08, 2015 | 55.15 | 55.62 | 54.96 | 55.20 | 4,676,098 | -0.62(-1.11%) |
Jun 05, 2015 | 55.25 | 56.23 | 55.25 | 55.83 | 2,704,460 | +0.48(+0.87%) |
Jun 04, 2015 | 55.58 | 55.84 | 55.20 | 55.35 | 3,667,211 | -0.66(-1.17%) |
Jun 03, 2015 | 56.35 | 56.40 | 55.59 | 56.00 | 4,471,798 | -0.57(-1.01%) |
Jun 02, 2015 | 56.78 | 56.86 | 56.13 | 56.58 | 4,588,108 | -0.18(-0.32%) |
Jun 01, 2015 | 56.90 | 57.40 | 56.65 | 56.75 | 4,204,860 | +0.16(+0.29%) |
May 29, 2015 | 56.91 | 57.61 | 56.43 | 56.59 | 5,221,025 | -0.31(-0.55%) |
May 28, 2015 | 56.46 | 56.98 | 55.77 | 56.91 | 4,616,849 | +0.26(+0.47%) |
May 27, 2015 | 57.09 | 57.49 | 56.41 | 56.64 | 4,711,093 | -0.12(-0.21%) |
May 26, 2015 | 57.34 | 57.49 | 56.41 | 56.76 | 4,477,965 | -1.15(-1.99%) |
May 22, 2015 | 57.66 | 57.91 | 57.91 | 57.91 | 2,425,736 | -0.02(-0.04%) |
May 21, 2015 | 57.71 | 58.21 | 57.41 | 57.94 | 3,200,911 | +0.34(+0.60%) |
May 20, 2015 | 57.75 | 58.09 | 57.32 | 57.59 | 3,567,584 | -0.13(-0.22%) |
May 19, 2015 | 57.86 | 57.94 | 57.38 | 57.72 | 3,564,029 | -0.45(-0.77%) |
May 18, 2015 | 58.01 | 58.34 | 57.59 | 58.17 | 2,818,136 | +0.20(+0.35%) |
May 15, 2015 | 58.32 | 58.32 | 57.83 | 57.97 | 2,861,250 | -0.41(-0.71%) |
May 14, 2015 | 57.51 | 58.42 | 57.51 | 58.39 | 3,716,682 | +1.02(+1.77%) |
May 13, 2015 | 57.50 | 57.66 | 56.90 | 57.37 | 3,298,865 | +0.19(+0.34%) |
May 12, 2015 | 57.02 | 57.39 | 56.57 | 57.18 | 3,161,559 | -0.03(-0.05%) |
May 11, 2015 | 58.23 | 58.23 | 57.01 | 57.21 | 3,387,949 | -0.77(-1.34%) |
May 08, 2015 | 57.11 | 58.11 | 56.43 | 57.98 | 4,236,130 | +1.20(+2.11%) |
May 07, 2015 | 56.68 | 56.91 | 56.05 | 56.78 | 5,698,563 | +0.09(+0.15%) |
May 06, 2015 | 57.21 | 57.31 | 56.55 | 56.70 | 4,784,974 | -0.44(-0.77%) |
May 05, 2015 | 57.60 | 57.82 | 57.07 | 57.14 | 3,209,044 | -0.28(-0.49%) |
May 04, 2015 | 58.24 | 58.38 | 57.35 | 57.42 | 3,989,480 | -0.55(-0.94%) |
May 01, 2015 | 56.40 | 58.00 | 56.21 | 57.97 | 4,310,781 | +1.63(+2.90%) |
Apr 30, 2015 | 57.46 | 57.65 | 56.04 | 56.33 | 6,799,229 | -1.20(-2.09%) |
Apr 29, 2015 | 57.84 | 58.20 | 57.46 | 57.53 | 4,020,314 | -0.43(-0.75%) |
Apr 28, 2015 | 57.70 | 58.24 | 57.57 | 57.97 | 3,188,862 | +0.38(+0.67%) |
Apr 27, 2015 | 58.15 | 58.19 | 57.54 | 57.58 | 2,872,028 | -0.37(-0.64%) |
Apr 24, 2015 | 57.80 | 58.13 | 57.46 | 57.95 | 2,911,092 | +0.26(+0.44%) |
Apr 23, 2015 | 57.63 | 58.04 | 57.42 | 57.70 | 4,109,660 | +0.22(+0.38%) |
Apr 22, 2015 | 56.77 | 57.58 | 56.35 | 57.48 | 3,973,559 | +1.01(+1.79%) |
Apr 21, 2015 | 56.33 | 56.57 | 55.90 | 56.47 | 3,460,756 | +0.14(+0.25%) |
Apr 20, 2015 | 55.59 | 56.58 | 55.49 | 56.33 | 3,688,420 | +0.92(+1.65%) |
Apr 17, 2015 | 55.88 | 55.96 | 55.22 | 55.41 | 3,394,425 | -0.87(-1.55%) |
Apr 16, 2015 | 55.98 | 56.44 | 55.49 | 56.28 | 3,583,956 | +0.21(+0.38%) |
Apr 15, 2015 | 55.37 | 56.24 | 55.33 | 56.07 | 4,209,572 | +0.79(+1.43%) |
Apr 14, 2015 | 55.10 | 55.57 | 54.89 | 55.28 | 4,848,602 | +0.64(+1.17%) |
Apr 13, 2015 | 55.72 | 55.74 | 54.29 | 54.64 | 5,626,966 | -1.00(-1.80%) |
Apr 10, 2015 | 55.40 | 55.79 | 55.09 | 55.64 | 3,246,962 | +0.38(+0.68%) |
Apr 09, 2015 | 54.89 | 55.34 | 54.55 | 55.27 | 5,029,913 | +0.28(+0.52%) |
Apr 08, 2015 | 55.45 | 55.97 | 54.81 | 54.98 | 3,311,971 | -0.26(-0.46%) |
Apr 07, 2015 | 55.86 | 56.00 | 55.19 | 55.24 | 3,908,443 | -0.55(-0.99%) |
Apr 06, 2015 | 55.75 | 56.35 | 55.27 | 55.79 | 4,590,453 | +0.27(+0.49%) |
Apr 02, 2015 | 56.31 | 55.52 | 55.52 | 55.52 | 6,229,448 | -1.26(-2.21%) |