Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 56.23 | 56.36 | 55.66 | 55.68 | 665,163 | -0.22(-0.39%) |
Jun 29, 2015 | 57.10 | 57.38 | 55.88 | 55.90 | 534,562 | -1.77(-3.07%) |
Jun 26, 2015 | 57.45 | 57.81 | 57.20 | 57.67 | 1,665,769 | +0.39(+0.68%) |
Jun 25, 2015 | 57.20 | 57.33 | 57.08 | 57.28 | 370,804 | +0.20(+0.35%) |
Jun 24, 2015 | 57.19 | 57.29 | 56.94 | 57.08 | 396,514 | -0.12(-0.21%) |
Jun 23, 2015 | 56.20 | 57.21 | 56.20 | 57.20 | 922,406 | +1.11(+1.98%) |
Jun 22, 2015 | 56.09 | 56.55 | 55.81 | 56.09 | 713,049 | +0.12(+0.21%) |
Jun 19, 2015 | 56.02 | 56.30 | 55.93 | 55.97 | 564,757 | -0.08(-0.15%) |
Jun 18, 2015 | 55.97 | 56.17 | 55.66 | 56.05 | 558,392 | +0.16(+0.29%) |
Jun 17, 2015 | 55.81 | 56.19 | 55.79 | 55.89 | 416,338 | +0.07(+0.13%) |
Jun 16, 2015 | 55.26 | 55.95 | 55.24 | 55.81 | 729,787 | +0.43(+0.78%) |
Jun 15, 2015 | 55.65 | 55.68 | 55.14 | 55.38 | 1,052,937 | -0.61(-1.08%) |
Jun 12, 2015 | 56.06 | 56.21 | 55.85 | 55.99 | 478,518 | -0.10(-0.18%) |
Jun 11, 2015 | 55.91 | 56.18 | 55.59 | 56.09 | 640,036 | +0.25(+0.45%) |
Jun 10, 2015 | 55.67 | 56.07 | 55.53 | 55.83 | 892,993 | +0.26(+0.47%) |
Jun 09, 2015 | 55.57 | 55.77 | 55.24 | 55.57 | 342,679 | +0.05(+0.08%) |
Jun 08, 2015 | 55.91 | 55.97 | 55.53 | 55.53 | 446,813 | -0.38(-0.68%) |
Jun 05, 2015 | 56.03 | 56.12 | 55.75 | 55.91 | 726,388 | -0.18(-0.32%) |
Jun 04, 2015 | 56.25 | 56.59 | 56.03 | 56.09 | 766,165 | -0.43(-0.77%) |
Jun 03, 2015 | 56.23 | 56.64 | 56.18 | 56.52 | 736,969 | +0.27(+0.48%) |
Jun 02, 2015 | 56.10 | 56.36 | 56.00 | 56.25 | 398,132 | +0.03(+0.05%) |
Jun 01, 2015 | 56.40 | 56.68 | 55.85 | 56.22 | 572,400 | +0.09(+0.16%) |
May 29, 2015 | 56.69 | 56.72 | 56.09 | 56.13 | 539,451 | -0.54(-0.96%) |
May 28, 2015 | 56.72 | 56.77 | 56.47 | 56.67 | 386,044 | -0.04(-0.06%) |
May 27, 2015 | 57.17 | 57.22 | 56.62 | 56.71 | 615,747 | -0.46(-0.81%) |
May 26, 2015 | 57.60 | 57.71 | 56.89 | 57.17 | 350,217 | -0.20(-0.35%) |
May 22, 2015 | 57.05 | 57.37 | 57.37 | 57.37 | 250,492 | +0.37(+0.65%) |
May 21, 2015 | 56.98 | 57.24 | 56.76 | 57.00 | 454,622 | -0.11(-0.19%) |
May 20, 2015 | 57.68 | 57.70 | 57.05 | 57.11 | 584,071 | -0.43(-0.74%) |
May 19, 2015 | 57.44 | 57.55 | 57.22 | 57.53 | 705,734 | +0.05(+0.09%) |
May 18, 2015 | 56.41 | 57.49 | 56.19 | 57.48 | 580,913 | +0.96(+1.70%) |
May 15, 2015 | 56.67 | 56.72 | 56.39 | 56.52 | 461,398 | -0.07(-0.13%) |
May 14, 2015 | 56.09 | 56.61 | 55.92 | 56.59 | 556,914 | +0.66(+1.18%) |
May 13, 2015 | 55.32 | 55.98 | 55.23 | 55.93 | 372,679 | +0.59(+1.06%) |
May 12, 2015 | 55.42 | 55.84 | 54.86 | 55.34 | 624,001 | -0.42(-0.76%) |
May 11, 2015 | 56.04 | 56.13 | 55.76 | 55.77 | 462,064 | -0.24(-0.43%) |
May 08, 2015 | 55.98 | 56.28 | 55.85 | 56.01 | 643,686 | +0.45(+0.81%) |
May 07, 2015 | 55.25 | 55.88 | 55.12 | 55.56 | 586,313 | +0.13(+0.23%) |
May 06, 2015 | 56.02 | 56.33 | 55.36 | 55.43 | 418,999 | -0.52(-0.93%) |
May 05, 2015 | 56.11 | 56.26 | 55.75 | 55.96 | 535,537 | -0.34(-0.61%) |
May 04, 2015 | 56.26 | 56.56 | 56.03 | 56.30 | 523,438 | +0.06(+0.11%) |
May 01, 2015 | 55.52 | 56.27 | 55.15 | 56.24 | 547,157 | +1.05(+1.90%) |
Apr 30, 2015 | 55.68 | 56.46 | 55.09 | 55.19 | 802,550 | -1.27(-2.25%) |
Apr 29, 2015 | 56.43 | 56.84 | 56.23 | 56.46 | 890,710 | -0.30(-0.52%) |
Apr 28, 2015 | 56.93 | 56.95 | 56.19 | 56.76 | 517,225 | -0.03(-0.05%) |
Apr 27, 2015 | 56.68 | 57.04 | 56.32 | 56.79 | 632,319 | +0.20(+0.35%) |
Apr 24, 2015 | 56.16 | 56.62 | 55.47 | 56.59 | 530,622 | +0.44(+0.79%) |
Apr 23, 2015 | 55.52 | 56.35 | 55.13 | 56.15 | 477,712 | +0.59(+1.06%) |
Apr 22, 2015 | 54.90 | 55.59 | 54.17 | 55.56 | 1,018,883 | +0.66(+1.20%) |
Apr 21, 2015 | 55.22 | 55.43 | 54.83 | 54.90 | 827,641 | -0.06(-0.11%) |
Apr 20, 2015 | 55.16 | 55.44 | 54.92 | 54.97 | 510,724 | +0.05(+0.08%) |
Apr 17, 2015 | 55.02 | 55.11 | 54.67 | 54.92 | 951,584 | -0.28(-0.51%) |
Apr 16, 2015 | 54.88 | 55.39 | 54.60 | 55.20 | 316,976 | +0.18(+0.33%) |
Apr 15, 2015 | 55.11 | 55.11 | 54.73 | 55.02 | 1,405,109 | -0.06(-0.11%) |
Apr 14, 2015 | 54.53 | 55.14 | 54.14 | 55.08 | 1,705,293 | +0.68(+1.24%) |
Apr 13, 2015 | 54.58 | 54.98 | 54.38 | 54.41 | 612,684 | -0.25(-0.46%) |
Apr 10, 2015 | 54.81 | 55.02 | 54.39 | 54.66 | 721,926 | -0.14(-0.25%) |
Apr 09, 2015 | 55.67 | 55.91 | 54.73 | 54.79 | 856,796 | -0.97(-1.75%) |
Apr 08, 2015 | 55.29 | 55.93 | 55.19 | 55.77 | 771,833 | +0.50(+0.90%) |
Apr 07, 2015 | 56.00 | 56.03 | 55.17 | 55.27 | 603,293 | -0.76(-1.35%) |
Apr 06, 2015 | 55.21 | 56.24 | 55.12 | 56.03 | 859,377 | +0.55(+0.99%) |
Apr 02, 2015 | 55.12 | 55.48 | 55.48 | 55.48 | 568,759 | +0.42(+0.77%) |