Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 51.09 | 51.09 | 49.84 | 50.08 | 3,551,563 | -0.33(-0.66%) |
Jun 29, 2015 | 51.43 | 51.62 | 50.35 | 50.41 | 2,425,348 | -1.79(-3.43%) |
Jun 26, 2015 | 53.39 | 53.44 | 51.81 | 52.20 | 3,871,145 | -1.10(-2.06%) |
Jun 25, 2015 | 53.99 | 54.09 | 53.26 | 53.30 | 1,693,606 | -0.61(-1.13%) |
Jun 24, 2015 | 53.99 | 54.65 | 53.73 | 53.91 | 1,607,419 | -0.18(-0.33%) |
Jun 23, 2015 | 54.54 | 54.70 | 53.85 | 54.09 | 1,795,214 | -0.46(-0.84%) |
Jun 22, 2015 | 53.90 | 54.77 | 53.86 | 54.55 | 2,714,910 | +0.98(+1.83%) |
Jun 19, 2015 | 54.20 | 54.25 | 53.48 | 53.57 | 2,216,171 | -0.59(-1.10%) |
Jun 18, 2015 | 53.73 | 54.31 | 53.51 | 54.16 | 1,497,029 | +0.59(+1.10%) |
Jun 17, 2015 | 53.36 | 53.84 | 53.19 | 53.58 | 1,244,349 | +0.14(+0.26%) |
Jun 16, 2015 | 53.23 | 53.77 | 53.17 | 53.44 | 1,798,773 | -0.12(-0.23%) |
Jun 15, 2015 | 52.96 | 53.72 | 52.69 | 53.56 | 1,920,565 | -0.50(-0.92%) |
Jun 12, 2015 | 54.29 | 54.41 | 53.97 | 54.06 | 1,473,572 | -0.42(-0.77%) |
Jun 11, 2015 | 54.20 | 54.56 | 53.99 | 54.48 | 1,979,876 | -0.49(-0.89%) |
Jun 10, 2015 | 54.24 | 55.02 | 54.01 | 54.97 | 2,381,035 | +1.05(+1.95%) |
Jun 09, 2015 | 54.21 | 54.30 | 53.87 | 53.92 | 2,296,322 | -0.32(-0.59%) |
Jun 08, 2015 | 54.61 | 54.77 | 54.20 | 54.24 | 2,681,475 | -0.37(-0.68%) |
Jun 05, 2015 | 53.82 | 54.64 | 53.44 | 54.61 | 2,850,758 | +0.88(+1.64%) |
Jun 04, 2015 | 54.35 | 54.76 | 53.65 | 53.73 | 2,744,703 | -1.21(-2.20%) |
Jun 03, 2015 | 54.68 | 55.33 | 54.40 | 54.94 | 2,867,863 | +0.59(+1.09%) |
Jun 02, 2015 | 54.18 | 54.88 | 53.92 | 54.35 | 1,927,902 | -0.04(-0.07%) |
Jun 01, 2015 | 54.39 | 54.70 | 53.75 | 54.39 | 2,718,323 | +0.24(+0.44%) |
May 29, 2015 | 54.44 | 54.75 | 54.14 | 54.15 | 3,208,930 | -0.40(-0.73%) |
May 28, 2015 | 55.31 | 55.69 | 54.50 | 54.55 | 2,568,238 | -0.94(-1.69%) |
May 27, 2015 | 54.94 | 55.81 | 54.81 | 55.49 | 2,235,135 | +0.41(+0.74%) |
May 26, 2015 | 56.23 | 56.23 | 54.51 | 55.09 | 3,738,253 | -1.30(-2.31%) |
May 22, 2015 | 57.44 | 56.39 | 56.39 | 56.39 | 2,515,600 | -1.12(-1.95%) |
May 21, 2015 | 57.39 | 57.73 | 56.90 | 57.51 | 3,407,343 | -0.07(-0.12%) |
May 20, 2015 | 56.80 | 58.47 | 56.21 | 57.58 | 7,858,564 | +0.06(+0.10%) |
May 19, 2015 | 58.56 | 58.65 | 57.37 | 57.52 | 5,434,438 | -0.88(-1.51%) |
May 18, 2015 | 58.61 | 58.76 | 58.14 | 58.40 | 1,871,271 | -0.40(-0.68%) |
May 15, 2015 | 59.23 | 59.42 | 58.67 | 58.80 | 1,240,076 | -0.18(-0.31%) |
May 14, 2015 | 59.03 | 59.37 | 58.47 | 58.98 | 2,662,746 | +0.29(+0.49%) |
May 13, 2015 | 56.94 | 58.72 | 56.80 | 58.69 | 2,561,918 | +1.89(+3.33%) |
May 12, 2015 | 57.23 | 57.42 | 56.53 | 56.80 | 2,599,346 | -0.65(-1.13%) |
May 11, 2015 | 57.23 | 57.97 | 57.14 | 57.45 | 1,270,654 | +0.19(+0.32%) |
May 08, 2015 | 57.01 | 57.76 | 56.73 | 57.27 | 1,560,010 | +0.91(+1.62%) |
May 07, 2015 | 56.14 | 56.69 | 55.92 | 56.35 | 1,146,069 | +0.16(+0.28%) |
May 06, 2015 | 57.11 | 57.37 | 55.77 | 56.19 | 1,187,041 | -0.55(-0.97%) |
May 05, 2015 | 57.38 | 57.67 | 56.54 | 56.74 | 1,183,604 | -1.02(-1.76%) |
May 04, 2015 | 57.65 | 58.17 | 57.42 | 57.76 | 1,755,318 | +0.17(+0.30%) |
May 01, 2015 | 57.11 | 57.68 | 56.75 | 57.59 | 2,042,899 | +0.76(+1.33%) |
Apr 30, 2015 | 58.90 | 58.92 | 56.38 | 56.83 | 5,330,033 | -2.71(-4.55%) |
Apr 29, 2015 | 60.37 | 60.97 | 59.05 | 59.54 | 2,293,081 | -1.12(-1.85%) |
Apr 28, 2015 | 60.64 | 61.22 | 60.20 | 60.66 | 1,789,293 | +0.06(+0.10%) |
Apr 27, 2015 | 62.00 | 62.17 | 60.35 | 60.60 | 3,421,562 | -2.04(-3.26%) |
Apr 24, 2015 | 62.95 | 62.95 | 62.11 | 62.64 | 1,082,904 | -0.11(-0.18%) |
Apr 23, 2015 | 61.87 | 63.21 | 61.84 | 62.75 | 1,384,412 | +0.62(+1.00%) |
Apr 22, 2015 | 61.87 | 62.23 | 61.36 | 62.13 | 1,097,147 | +0.52(+0.84%) |
Apr 21, 2015 | 61.38 | 61.82 | 61.19 | 61.61 | 1,399,593 | +0.57(+0.93%) |
Apr 20, 2015 | 60.82 | 61.33 | 60.82 | 61.04 | 1,322,813 | +0.69(+1.14%) |
Apr 17, 2015 | 61.01 | 61.12 | 59.68 | 60.35 | 1,911,343 | -1.31(-2.12%) |
Apr 16, 2015 | 61.18 | 61.76 | 60.86 | 61.66 | 1,067,141 | +0.15(+0.25%) |
Apr 15, 2015 | 62.12 | 62.42 | 61.26 | 61.51 | 2,257,972 | -0.50(-0.81%) |
Apr 14, 2015 | 61.95 | 62.33 | 61.42 | 62.01 | 2,309,264 | +0.24(+0.39%) |
Apr 13, 2015 | 62.74 | 63.00 | 61.75 | 61.77 | 1,220,993 | -0.97(-1.55%) |
Apr 10, 2015 | 62.49 | 63.09 | 62.04 | 62.74 | 961,328 | -0.07(-0.11%) |
Apr 09, 2015 | 62.19 | 62.87 | 61.80 | 62.81 | 2,030,412 | +0.98(+1.59%) |
Apr 08, 2015 | 60.89 | 61.96 | 60.78 | 61.83 | 2,249,541 | +1.14(+1.88%) |
Apr 07, 2015 | 59.81 | 61.14 | 59.47 | 60.69 | 2,002,681 | +0.98(+1.63%) |
Apr 06, 2015 | 59.26 | 60.03 | 58.87 | 59.71 | 2,329,497 | -0.11(-0.18%) |
Apr 02, 2015 | 58.79 | 59.82 | 59.82 | 59.82 | 2,533,800 | +1.08(+1.84%) |