Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 54.47 | 54.47 | 53.75 | 53.82 | 764,496 | -0.35(-0.65%) |
Jun 29, 2015 | 54.62 | 55.25 | 54.13 | 54.17 | 683,195 | -0.47(-0.85%) |
Jun 26, 2015 | 54.19 | 54.76 | 53.81 | 54.64 | 452,085 | +0.48(+0.89%) |
Jun 25, 2015 | 54.61 | 54.70 | 54.13 | 54.16 | 445,816 | -0.49(-0.89%) |
Jun 24, 2015 | 54.77 | 55.18 | 54.58 | 54.64 | 598,417 | -0.12(-0.22%) |
Jun 23, 2015 | 55.04 | 55.48 | 54.39 | 54.76 | 405,302 | -0.37(-0.67%) |
Jun 22, 2015 | 55.72 | 55.94 | 55.10 | 55.13 | 427,030 | -0.44(-0.78%) |
Jun 19, 2015 | 55.15 | 55.87 | 55.15 | 55.57 | 1,175,306 | +0.02(+0.04%) |
Jun 18, 2015 | 54.78 | 55.93 | 54.62 | 55.55 | 692,337 | +0.86(+1.58%) |
Jun 17, 2015 | 54.87 | 54.90 | 54.16 | 54.68 | 1,380,890 | -0.07(-0.12%) |
Jun 16, 2015 | 54.53 | 55.03 | 54.06 | 54.75 | 626,903 | +0.36(+0.67%) |
Jun 15, 2015 | 54.83 | 54.83 | 54.34 | 54.39 | 558,402 | -0.47(-0.86%) |
Jun 12, 2015 | 54.84 | 55.27 | 54.72 | 54.86 | 456,105 | +0.10(+0.18%) |
Jun 11, 2015 | 54.72 | 55.15 | 54.54 | 54.76 | 499,534 | +0.34(+0.62%) |
Jun 10, 2015 | 54.12 | 54.93 | 53.82 | 54.42 | 601,777 | +0.34(+0.63%) |
Jun 09, 2015 | 54.71 | 54.90 | 53.96 | 54.08 | 662,169 | -0.58(-1.07%) |
Jun 08, 2015 | 55.22 | 55.31 | 54.67 | 54.67 | 399,564 | -0.44(-0.80%) |
Jun 05, 2015 | 54.77 | 55.47 | 54.44 | 55.11 | 817,727 | -0.14(-0.25%) |
Jun 04, 2015 | 55.10 | 55.44 | 54.84 | 55.25 | 551,109 | +0.12(+0.21%) |
Jun 03, 2015 | 56.32 | 56.80 | 55.11 | 55.13 | 460,744 | -1.16(-2.06%) |
Jun 02, 2015 | 56.88 | 56.96 | 56.16 | 56.29 | 355,034 | -0.89(-1.56%) |
Jun 01, 2015 | 56.64 | 57.25 | 56.25 | 57.19 | 622,483 | +0.72(+1.28%) |
May 29, 2015 | 57.16 | 57.23 | 56.33 | 56.46 | 1,170,464 | -0.69(-1.22%) |
May 28, 2015 | 57.02 | 57.26 | 56.77 | 57.16 | 680,753 | +0.18(+0.31%) |
May 27, 2015 | 56.48 | 57.08 | 56.14 | 56.98 | 410,071 | +0.62(+1.10%) |
May 26, 2015 | 56.84 | 56.84 | 56.17 | 56.36 | 301,748 | -0.58(-1.03%) |
May 22, 2015 | 56.58 | 56.94 | 56.94 | 56.94 | 549,695 | +0.18(+0.33%) |
May 21, 2015 | 56.98 | 57.27 | 56.50 | 56.76 | 582,985 | -0.05(-0.09%) |
May 20, 2015 | 56.89 | 57.15 | 56.57 | 56.81 | 323,030 | +0.07(+0.12%) |
May 19, 2015 | 56.65 | 56.95 | 56.34 | 56.74 | 404,814 | -0.05(-0.09%) |
May 18, 2015 | 56.51 | 56.90 | 56.22 | 56.80 | 516,498 | -0.01(-0.01%) |
May 15, 2015 | 56.27 | 56.88 | 56.10 | 56.80 | 316,623 | +0.74(+1.32%) |
May 14, 2015 | 55.47 | 56.09 | 55.18 | 56.06 | 522,883 | +1.01(+1.83%) |
May 13, 2015 | 55.67 | 56.49 | 54.87 | 55.06 | 674,779 | -0.86(-1.53%) |
May 12, 2015 | 55.44 | 56.23 | 54.98 | 55.92 | 331,262 | +0.12(+0.21%) |
May 11, 2015 | 56.84 | 57.38 | 55.61 | 55.80 | 445,425 | -1.22(-2.14%) |
May 08, 2015 | 57.09 | 57.90 | 56.62 | 57.02 | 372,176 | +0.61(+1.07%) |
May 07, 2015 | 55.68 | 56.69 | 55.61 | 56.41 | 611,241 | +0.86(+1.54%) |
May 06, 2015 | 55.53 | 55.87 | 55.20 | 55.55 | 805,416 | +0.16(+0.28%) |
May 05, 2015 | 56.73 | 56.96 | 55.21 | 55.40 | 1,082,735 | -1.54(-2.71%) |
May 04, 2015 | 56.57 | 57.33 | 56.57 | 56.94 | 1,126,890 | +0.60(+1.06%) |
May 01, 2015 | 55.26 | 56.69 | 55.05 | 56.34 | 895,642 | +1.20(+2.17%) |
Apr 30, 2015 | 56.99 | 56.99 | 54.81 | 55.15 | 678,456 | -0.81(-1.45%) |
Apr 29, 2015 | 56.29 | 56.54 | 55.72 | 55.96 | 464,868 | -0.75(-1.32%) |
Apr 28, 2015 | 56.65 | 56.91 | 56.17 | 56.71 | 334,479 | +0.09(+0.16%) |
Apr 27, 2015 | 56.94 | 57.32 | 56.40 | 56.62 | 588,593 | -0.10(-0.17%) |
Apr 24, 2015 | 57.02 | 57.26 | 56.71 | 56.71 | 361,391 | -0.24(-0.43%) |
Apr 23, 2015 | 56.46 | 57.13 | 56.40 | 56.96 | 422,705 | +0.36(+0.64%) |
Apr 22, 2015 | 55.83 | 56.61 | 55.52 | 56.60 | 400,053 | +0.74(+1.32%) |
Apr 21, 2015 | 55.89 | 56.24 | 55.61 | 55.86 | 394,925 | +0.24(+0.44%) |
Apr 20, 2015 | 55.46 | 55.86 | 55.21 | 55.61 | 455,718 | +0.21(+0.37%) |
Apr 17, 2015 | 55.35 | 55.70 | 55.02 | 55.41 | 493,934 | -0.13(-0.23%) |
Apr 16, 2015 | 54.82 | 55.66 | 54.65 | 55.53 | 372,115 | +0.47(+0.86%) |
Apr 15, 2015 | 55.79 | 55.88 | 54.87 | 55.06 | 494,609 | -0.67(-1.21%) |
Apr 14, 2015 | 55.60 | 56.04 | 55.34 | 55.73 | 564,891 | +0.45(+0.82%) |
Apr 13, 2015 | 55.23 | 55.72 | 54.87 | 55.28 | 814,496 | -0.08(-0.15%) |
Apr 10, 2015 | 55.98 | 56.33 | 55.15 | 55.36 | 591,314 | -0.29(-0.53%) |
Apr 09, 2015 | 57.54 | 57.54 | 55.49 | 55.65 | 435,000 | -1.52(-2.66%) |
Apr 08, 2015 | 56.91 | 57.45 | 56.84 | 57.18 | 535,025 | +0.48(+0.85%) |
Apr 07, 2015 | 57.60 | 57.60 | 56.65 | 56.69 | 433,499 | -0.96(-1.66%) |
Apr 06, 2015 | 57.26 | 57.79 | 56.82 | 57.65 | 584,303 | +0.61(+1.06%) |
Apr 02, 2015 | 56.24 | 57.04 | 57.04 | 57.04 | 537,987 | +0.48(+0.84%) |