Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 58.47 | 59.22 | 58.26 | 58.51 | 335,367 | +0.24(+0.41%) |
Jun 29, 2015 | 58.33 | 59.10 | 58.20 | 58.27 | 362,570 | -0.48(-0.82%) |
Jun 26, 2015 | 58.74 | 58.99 | 58.50 | 58.75 | 364,876 | +0.04(+0.06%) |
Jun 25, 2015 | 58.50 | 58.88 | 58.26 | 58.72 | 576,516 | +0.31(+0.52%) |
Jun 24, 2015 | 59.55 | 59.55 | 58.16 | 58.41 | 397,785 | -1.03(-1.74%) |
Jun 23, 2015 | 59.37 | 59.80 | 59.27 | 59.45 | 342,885 | -0.12(-0.21%) |
Jun 22, 2015 | 59.42 | 59.74 | 59.18 | 59.57 | 216,796 | +0.54(+0.92%) |
Jun 19, 2015 | 59.66 | 60.48 | 59.01 | 59.03 | 378,686 | -0.48(-0.81%) |
Jun 18, 2015 | 58.22 | 59.73 | 58.05 | 59.51 | 389,916 | +1.26(+2.16%) |
Jun 17, 2015 | 58.33 | 58.76 | 57.83 | 58.25 | 261,289 | -0.16(-0.27%) |
Jun 16, 2015 | 59.41 | 59.41 | 58.02 | 58.40 | 355,859 | -1.09(-1.84%) |
Jun 15, 2015 | 58.40 | 59.52 | 57.68 | 59.50 | 439,231 | +0.92(+1.57%) |
Jun 12, 2015 | 59.10 | 59.15 | 58.51 | 58.58 | 242,163 | -0.79(-1.33%) |
Jun 11, 2015 | 58.73 | 59.36 | 58.42 | 59.37 | 310,085 | +0.58(+0.98%) |
Jun 10, 2015 | 58.19 | 58.97 | 57.80 | 58.79 | 373,944 | +1.14(+1.97%) |
Jun 09, 2015 | 57.67 | 58.13 | 57.49 | 57.65 | 277,521 | -0.10(-0.17%) |
Jun 08, 2015 | 58.71 | 58.82 | 57.63 | 57.75 | 415,649 | -1.00(-1.70%) |
Jun 05, 2015 | 58.49 | 58.79 | 57.50 | 58.75 | 408,572 | +0.68(+1.18%) |
Jun 04, 2015 | 59.36 | 59.36 | 57.57 | 58.06 | 911,437 | -1.26(-2.12%) |
Jun 03, 2015 | 57.40 | 59.60 | 57.40 | 59.32 | 1,156,889 | +1.38(+2.39%) |
Jun 02, 2015 | 57.49 | 58.41 | 56.94 | 57.94 | 623,764 | +0.41(+0.71%) |
Jun 01, 2015 | 57.37 | 57.77 | 56.59 | 57.53 | 805,949 | +0.31(+0.54%) |
May 29, 2015 | 56.38 | 57.70 | 55.91 | 57.22 | 1,646,897 | +0.99(+1.76%) |
May 28, 2015 | 55.35 | 56.35 | 54.38 | 56.23 | 917,579 | +0.70(+1.26%) |
May 27, 2015 | 54.71 | 55.70 | 54.27 | 55.53 | 479,455 | +0.80(+1.47%) |
May 26, 2015 | 55.43 | 55.74 | 54.68 | 54.73 | 374,687 | -0.64(-1.15%) |
May 22, 2015 | 55.74 | 55.37 | 55.37 | 55.37 | 500,698 | +0.05(+0.09%) |
May 21, 2015 | 55.06 | 55.44 | 54.51 | 55.32 | 382,025 | +0.42(+0.77%) |
May 20, 2015 | 55.68 | 55.79 | 54.75 | 54.90 | 338,990 | -0.64(-1.15%) |
May 19, 2015 | 56.62 | 56.62 | 55.39 | 55.53 | 346,828 | -0.84(-1.49%) |
May 18, 2015 | 55.36 | 56.44 | 55.33 | 56.37 | 337,142 | +1.02(+1.85%) |
May 15, 2015 | 54.90 | 55.53 | 54.50 | 55.35 | 344,712 | +0.24(+0.43%) |
May 14, 2015 | 55.16 | 55.20 | 54.49 | 55.11 | 307,749 | +0.32(+0.59%) |
May 13, 2015 | 55.33 | 55.60 | 54.29 | 54.79 | 442,764 | -0.45(-0.82%) |
May 12, 2015 | 55.44 | 55.47 | 54.88 | 55.25 | 250,546 | -0.29(-0.52%) |
May 11, 2015 | 55.19 | 55.67 | 55.19 | 55.53 | 363,078 | +0.25(+0.46%) |
May 08, 2015 | 56.31 | 56.89 | 55.20 | 55.28 | 641,972 | -0.75(-1.34%) |
May 07, 2015 | 55.64 | 56.46 | 55.54 | 56.03 | 569,207 | +0.41(+0.74%) |
May 06, 2015 | 55.13 | 55.68 | 54.96 | 55.62 | 377,655 | +0.56(+1.02%) |
May 05, 2015 | 54.77 | 55.60 | 54.77 | 55.06 | 494,902 | -0.76(-1.36%) |
May 04, 2015 | 55.61 | 56.18 | 55.33 | 55.82 | 380,839 | +0.50(+0.90%) |
May 01, 2015 | 54.57 | 55.50 | 54.57 | 55.33 | 472,267 | +0.87(+1.59%) |
Apr 30, 2015 | 54.61 | 55.01 | 54.25 | 54.46 | 639,197 | -0.29(-0.53%) |
Apr 29, 2015 | 55.06 | 55.20 | 54.61 | 54.75 | 556,007 | -0.95(-1.71%) |
Apr 28, 2015 | 56.02 | 56.24 | 55.38 | 55.70 | 566,155 | -0.17(-0.31%) |
Apr 27, 2015 | 56.18 | 56.28 | 55.49 | 55.88 | 616,651 | -0.49(-0.87%) |
Apr 24, 2015 | 53.49 | 57.25 | 52.89 | 56.37 | 864,796 | -1.26(-2.18%) |
Apr 23, 2015 | 56.78 | 57.95 | 56.50 | 57.62 | 612,081 | +0.59(+1.03%) |
Apr 22, 2015 | 56.44 | 57.06 | 56.11 | 57.04 | 327,406 | +0.50(+0.88%) |
Apr 21, 2015 | 56.86 | 57.31 | 56.39 | 56.54 | 325,100 | -0.16(-0.28%) |
Apr 20, 2015 | 56.44 | 57.41 | 56.44 | 56.70 | 332,390 | +0.68(+1.22%) |
Apr 17, 2015 | 55.81 | 56.06 | 55.51 | 56.02 | 422,795 | -0.05(-0.09%) |
Apr 16, 2015 | 56.37 | 56.79 | 56.01 | 56.07 | 272,880 | -0.45(-0.80%) |
Apr 15, 2015 | 56.92 | 57.46 | 56.41 | 56.52 | 512,797 | -0.52(-0.90%) |
Apr 14, 2015 | 56.13 | 57.15 | 56.05 | 57.04 | 458,472 | +0.78(+1.38%) |
Apr 13, 2015 | 56.65 | 56.98 | 56.23 | 56.26 | 375,801 | -0.66(-1.15%) |
Apr 10, 2015 | 56.16 | 57.01 | 55.98 | 56.92 | 385,554 | +0.87(+1.56%) |
Apr 09, 2015 | 56.36 | 56.81 | 55.95 | 56.04 | 428,053 | -0.18(-0.33%) |
Apr 08, 2015 | 55.32 | 56.55 | 55.18 | 56.23 | 751,573 | +0.87(+1.56%) |
Apr 07, 2015 | 55.05 | 55.62 | 55.00 | 55.36 | 499,951 | +0.43(+0.78%) |
Apr 06, 2015 | 55.58 | 56.02 | 54.89 | 54.93 | 813,723 | -0.90(-1.61%) |
Apr 02, 2015 | 56.98 | 55.83 | 55.83 | 55.83 | 1,032,471 | -2.01(-3.48%) |