Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 54.27 | 54.27 | 53.34 | 53.83 | 2,894,310 | +0.08(+0.15%) |
Jun 29, 2015 | 54.66 | 55.02 | 53.70 | 53.75 | 1,740,330 | -1.49(-2.69%) |
Jun 26, 2015 | 55.27 | 55.91 | 55.04 | 55.24 | 3,351,582 | +0.25(+0.46%) |
Jun 25, 2015 | 54.79 | 56.11 | 54.79 | 54.98 | 2,327,130 | +0.27(+0.49%) |
Jun 24, 2015 | 55.30 | 55.55 | 54.70 | 54.72 | 1,103,067 | -0.46(-0.84%) |
Jun 23, 2015 | 55.40 | 55.93 | 55.11 | 55.18 | 1,589,949 | -0.31(-0.57%) |
Jun 22, 2015 | 55.31 | 55.76 | 54.96 | 55.49 | 1,705,968 | +0.52(+0.95%) |
Jun 19, 2015 | 55.08 | 55.41 | 54.77 | 54.97 | 3,506,922 | -0.14(-0.25%) |
Jun 18, 2015 | 54.59 | 55.26 | 54.41 | 55.11 | 2,076,480 | +0.80(+1.47%) |
Jun 17, 2015 | 54.66 | 55.29 | 54.11 | 54.31 | 2,870,640 | -0.22(-0.41%) |
Jun 16, 2015 | 54.72 | 55.08 | 54.47 | 54.54 | 1,437,273 | -0.09(-0.17%) |
Jun 15, 2015 | 54.81 | 55.06 | 54.12 | 54.63 | 1,710,702 | -0.44(-0.80%) |
Jun 12, 2015 | 55.06 | 55.32 | 54.60 | 55.07 | 2,436,579 | -0.29(-0.52%) |
Jun 11, 2015 | 55.82 | 56.53 | 55.27 | 55.36 | 2,608,533 | -0.66(-1.18%) |
Jun 10, 2015 | 55.31 | 56.44 | 54.94 | 56.02 | 3,337,209 | +0.78(+1.41%) |
Jun 09, 2015 | 54.38 | 55.41 | 54.16 | 55.25 | 2,508,111 | +0.74(+1.36%) |
Jun 08, 2015 | 55.10 | 55.40 | 54.44 | 54.51 | 1,420,938 | -0.50(-0.91%) |
Jun 05, 2015 | 55.26 | 55.26 | 54.67 | 55.01 | 1,056,924 | -0.13(-0.23%) |
Jun 04, 2015 | 55.41 | 55.51 | 54.86 | 55.14 | 1,350,036 | -0.54(-0.98%) |
Jun 03, 2015 | 55.44 | 55.82 | 55.10 | 55.68 | 1,262,853 | +0.22(+0.40%) |
Jun 02, 2015 | 55.62 | 55.66 | 55.11 | 55.46 | 2,137,149 | -0.34(-0.61%) |
Jun 01, 2015 | 54.60 | 56.62 | 54.37 | 55.80 | 5,115,393 | +1.60(+2.96%) |
May 29, 2015 | 54.01 | 54.78 | 53.70 | 54.19 | 3,918,528 | +0.22(+0.40%) |
May 28, 2015 | 54.61 | 54.78 | 53.82 | 53.98 | 2,620,368 | -0.87(-1.59%) |
May 27, 2015 | 54.13 | 54.89 | 53.94 | 54.85 | 2,742,480 | +0.72(+1.33%) |
May 26, 2015 | 54.89 | 54.91 | 54.05 | 54.13 | 2,045,808 | -0.90(-1.64%) |
May 22, 2015 | 54.98 | 55.03 | 55.03 | 55.03 | 1,841,400 | +0.04(+0.06%) |
May 21, 2015 | 54.55 | 55.27 | 54.53 | 54.99 | 1,836,666 | +0.29(+0.52%) |
May 20, 2015 | 56.00 | 56.01 | 54.57 | 54.71 | 3,202,362 | -1.17(-2.09%) |
May 19, 2015 | 55.92 | 56.00 | 55.52 | 55.87 | 1,380,024 | +0.02(+0.04%) |
May 18, 2015 | 55.85 | 56.04 | 55.57 | 55.85 | 2,083,509 | -0.11(-0.20%) |
May 15, 2015 | 56.10 | 56.10 | 55.49 | 55.96 | 1,797,777 | +0.15(+0.26%) |
May 14, 2015 | 55.64 | 56.22 | 55.09 | 55.82 | 2,718,081 | +0.43(+0.78%) |
May 13, 2015 | 54.90 | 55.60 | 54.79 | 55.38 | 2,581,974 | +0.40(+0.73%) |
May 12, 2015 | 54.78 | 55.46 | 54.50 | 54.98 | 3,047,130 | -0.17(-0.31%) |
May 11, 2015 | 54.87 | 55.37 | 54.34 | 55.15 | 2,636,199 | +0.23(+0.41%) |
May 08, 2015 | 54.83 | 55.04 | 54.33 | 54.92 | 2,240,325 | +0.58(+1.06%) |
May 07, 2015 | 54.35 | 55.04 | 53.95 | 54.35 | 2,671,848 | +0.05(+0.09%) |
May 06, 2015 | 54.93 | 55.19 | 53.65 | 54.30 | 3,752,298 | -0.47(-0.86%) |
May 05, 2015 | 55.06 | 55.37 | 54.69 | 54.77 | 2,413,548 | -0.60(-1.08%) |
May 04, 2015 | 55.56 | 55.73 | 54.78 | 55.37 | 2,439,738 | +0.04(+0.08%) |
May 01, 2015 | 54.95 | 55.49 | 54.76 | 55.33 | 2,530,197 | +0.22(+0.40%) |
Apr 30, 2015 | 55.43 | 55.46 | 54.61 | 55.11 | 2,920,446 | -0.39(-0.71%) |
Apr 29, 2015 | 56.10 | 56.15 | 55.00 | 55.50 | 2,240,541 | -0.60(-1.07%) |
Apr 28, 2015 | 55.67 | 56.48 | 54.88 | 56.10 | 3,103,101 | +0.49(+0.88%) |
Apr 27, 2015 | 56.21 | 56.87 | 55.53 | 55.61 | 2,783,547 | -0.60(-1.07%) |
Apr 24, 2015 | 56.15 | 57.16 | 56.02 | 56.21 | 3,005,046 | -0.76(-1.34%) |
Apr 23, 2015 | 57.26 | 57.70 | 56.94 | 56.97 | 3,641,868 | -0.46(-0.80%) |
Apr 22, 2015 | 59.00 | 59.62 | 57.35 | 57.44 | 6,385,239 | -3.31(-5.45%) |
Apr 21, 2015 | 61.64 | 62.12 | 60.42 | 60.75 | 4,306,752 | -0.69(-1.13%) |
Apr 20, 2015 | 60.43 | 61.58 | 60.08 | 61.44 | 4,075,371 | +1.36(+2.27%) |
Apr 17, 2015 | 59.53 | 60.28 | 59.37 | 60.08 | 3,419,361 | -0.31(-0.51%) |
Apr 16, 2015 | 59.59 | 60.68 | 58.70 | 60.39 | 3,430,827 | +1.09(+1.83%) |
Apr 15, 2015 | 59.64 | 59.93 | 59.04 | 59.30 | 1,833,777 | -0.26(-0.44%) |
Apr 14, 2015 | 60.01 | 60.56 | 58.79 | 59.56 | 3,445,668 | -0.70(-1.15%) |
Apr 13, 2015 | 58.98 | 60.93 | 58.78 | 60.26 | 4,954,401 | +1.33(+2.25%) |
Apr 10, 2015 | 57.01 | 59.27 | 56.56 | 58.93 | 4,259,349 | +1.92(+3.37%) |
Apr 09, 2015 | 56.92 | 57.49 | 56.58 | 57.01 | 1,467,945 | +0.18(+0.32%) |
Apr 08, 2015 | 56.64 | 57.26 | 56.61 | 56.83 | 1,572,201 | -0.11(-0.20%) |
Apr 07, 2015 | 57.40 | 57.50 | 56.90 | 56.94 | 1,689,948 | -0.21(-0.36%) |
Apr 06, 2015 | 56.02 | 57.32 | 55.89 | 57.15 | 2,445,723 | +0.67(+1.19%) |
Apr 02, 2015 | 56.48 | 56.48 | 56.48 | 56.48 | 1,510,200 | +0.20(+0.35%) |