Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 55.26 | 55.85 | 54.71 | 55.05 | 966,329 | +0.31(+0.57%) |
Jun 29, 2015 | 55.55 | 56.40 | 54.71 | 54.74 | 905,097 | -1.52(-2.70%) |
Jun 26, 2015 | 56.27 | 56.56 | 55.62 | 56.25 | 1,654,768 | +0.06(+0.11%) |
Jun 25, 2015 | 57.41 | 57.52 | 56.04 | 56.19 | 861,331 | -1.22(-2.13%) |
Jun 24, 2015 | 57.88 | 58.51 | 57.16 | 57.41 | 582,972 | -0.45(-0.78%) |
Jun 23, 2015 | 57.26 | 58.64 | 56.83 | 57.87 | 1,344,845 | +0.74(+1.30%) |
Jun 22, 2015 | 55.52 | 58.48 | 55.52 | 57.12 | 2,193,861 | +1.97(+3.57%) |
Jun 19, 2015 | 55.57 | 55.80 | 54.98 | 55.16 | 1,166,076 | -0.55(-0.99%) |
Jun 18, 2015 | 55.75 | 56.06 | 54.81 | 55.71 | 1,255,938 | +0.22(+0.39%) |
Jun 17, 2015 | 55.30 | 56.21 | 54.74 | 55.49 | 905,296 | +0.20(+0.36%) |
Jun 16, 2015 | 55.87 | 56.05 | 54.85 | 55.29 | 688,565 | -0.56(-0.99%) |
Jun 15, 2015 | 54.55 | 56.06 | 54.52 | 55.85 | 756,249 | +0.77(+1.39%) |
Jun 12, 2015 | 55.04 | 55.29 | 54.61 | 55.08 | 850,187 | -0.23(-0.42%) |
Jun 11, 2015 | 55.94 | 56.26 | 55.08 | 55.32 | 911,797 | -0.53(-0.95%) |
Jun 10, 2015 | 55.66 | 56.17 | 55.30 | 55.85 | 1,166,769 | +0.82(+1.49%) |
Jun 09, 2015 | 55.40 | 55.94 | 54.73 | 55.03 | 1,178,414 | -0.08(-0.15%) |
Jun 08, 2015 | 55.96 | 56.69 | 54.82 | 55.11 | 1,129,590 | -0.31(-0.56%) |
Jun 05, 2015 | 54.19 | 55.95 | 53.74 | 55.42 | 1,907,961 | +1.06(+1.95%) |
Jun 04, 2015 | 56.17 | 56.19 | 54.30 | 54.35 | 981,592 | -1.99(-3.54%) |
Jun 03, 2015 | 56.94 | 57.14 | 56.29 | 56.35 | 1,043,615 | -0.85(-1.48%) |
Jun 02, 2015 | 56.60 | 57.74 | 56.33 | 57.19 | 966,752 | +0.67(+1.18%) |
Jun 01, 2015 | 56.74 | 56.74 | 55.73 | 56.53 | 1,068,802 | -0.21(-0.37%) |
May 29, 2015 | 57.97 | 57.97 | 56.35 | 56.74 | 1,832,871 | -1.18(-2.05%) |
May 28, 2015 | 58.74 | 58.79 | 57.41 | 57.92 | 1,136,836 | -1.16(-1.96%) |
May 27, 2015 | 59.81 | 59.85 | 58.95 | 59.08 | 876,795 | -0.78(-1.30%) |
May 26, 2015 | 60.16 | 60.63 | 59.35 | 59.86 | 960,148 | -0.92(-1.51%) |
May 22, 2015 | 60.53 | 60.78 | 60.78 | 60.78 | 667,875 | -0.04(-0.07%) |
May 21, 2015 | 60.90 | 61.65 | 60.60 | 60.82 | 642,687 | +0.06(+0.09%) |
May 20, 2015 | 61.49 | 61.70 | 60.62 | 60.77 | 785,936 | -0.73(-1.18%) |
May 19, 2015 | 61.66 | 62.31 | 61.14 | 61.49 | 1,569,419 | -0.70(-1.12%) |
May 18, 2015 | 61.49 | 62.42 | 61.49 | 62.19 | 907,416 | -0.27(-0.43%) |
May 15, 2015 | 61.94 | 62.68 | 61.02 | 62.46 | 1,353,527 | +0.60(+0.98%) |
May 14, 2015 | 62.89 | 63.09 | 61.78 | 61.86 | 717,516 | -0.83(-1.33%) |
May 13, 2015 | 62.89 | 63.91 | 61.80 | 62.69 | 905,377 | +0.61(+0.98%) |
May 12, 2015 | 62.89 | 62.93 | 61.72 | 62.08 | 1,290,512 | -0.68(-1.09%) |
May 11, 2015 | 63.76 | 63.82 | 62.13 | 62.76 | 905,781 | -0.98(-1.54%) |
May 08, 2015 | 63.47 | 64.49 | 62.54 | 63.75 | 783,353 | +0.87(+1.38%) |
May 07, 2015 | 62.53 | 63.00 | 61.19 | 62.88 | 963,622 | +0.04(+0.07%) |
May 06, 2015 | 64.10 | 64.66 | 62.29 | 62.83 | 1,231,074 | -1.49(-2.32%) |
May 05, 2015 | 65.13 | 66.24 | 64.10 | 64.33 | 1,188,515 | -0.83(-1.27%) |
May 04, 2015 | 65.09 | 65.36 | 63.70 | 65.15 | 1,111,289 | +0.36(+0.55%) |
May 01, 2015 | 65.16 | 65.41 | 64.03 | 64.79 | 776,282 | +0.02(+0.04%) |
Apr 30, 2015 | 65.31 | 65.76 | 64.28 | 64.77 | 863,263 | -0.56(-0.85%) |
Apr 29, 2015 | 64.48 | 65.58 | 64.08 | 65.33 | 924,294 | +0.53(+0.82%) |
Apr 28, 2015 | 65.62 | 65.89 | 64.30 | 64.79 | 708,191 | -0.52(-0.80%) |
Apr 27, 2015 | 65.78 | 66.51 | 65.11 | 65.31 | 714,932 | -0.10(-0.15%) |
Apr 24, 2015 | 65.59 | 66.05 | 65.00 | 65.41 | 853,019 | -0.23(-0.35%) |
Apr 23, 2015 | 64.64 | 66.05 | 64.35 | 65.64 | 845,262 | +1.09(+1.69%) |
Apr 22, 2015 | 63.92 | 65.17 | 63.51 | 64.55 | 1,054,384 | +0.51(+0.79%) |
Apr 21, 2015 | 64.48 | 64.94 | 63.21 | 64.05 | 789,789 | -0.40(-0.62%) |
Apr 20, 2015 | 64.40 | 65.41 | 64.04 | 64.44 | 784,283 | +0.59(+0.93%) |
Apr 17, 2015 | 64.39 | 64.56 | 63.34 | 63.85 | 995,867 | -0.66(-1.02%) |
Apr 16, 2015 | 65.51 | 65.51 | 63.78 | 64.50 | 1,357,915 | -0.98(-1.50%) |
Apr 15, 2015 | 63.24 | 66.20 | 62.48 | 65.48 | 1,993,263 | +2.84(+4.53%) |
Apr 14, 2015 | 60.59 | 63.02 | 60.50 | 62.64 | 1,488,298 | +1.76(+2.89%) |
Apr 13, 2015 | 61.68 | 62.07 | 60.50 | 60.89 | 947,998 | -0.68(-1.10%) |
Apr 10, 2015 | 61.44 | 62.06 | 60.81 | 61.57 | 937,667 | -0.01(-0.02%) |
Apr 09, 2015 | 60.30 | 61.81 | 59.57 | 61.58 | 1,010,944 | +1.60(+2.67%) |
Apr 08, 2015 | 60.40 | 60.61 | 59.33 | 59.97 | 1,272,774 | -0.48(-0.80%) |
Apr 07, 2015 | 59.81 | 60.76 | 59.37 | 60.46 | 1,388,101 | +0.68(+1.14%) |
Apr 06, 2015 | 58.37 | 60.05 | 58.02 | 59.78 | 983,556 | +1.71(+2.94%) |
Apr 02, 2015 | 58.24 | 58.07 | 58.07 | 58.07 | 919,587 | -0.09(-0.15%) |