Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 53.33 | 53.61 | 52.90 | 53.20 | 2,325,480 | +0.16(+0.30%) |
Jun 29, 2015 | 54.22 | 54.38 | 52.91 | 53.04 | 3,301,336 | -1.50(-2.75%) |
Jun 26, 2015 | 55.01 | 55.68 | 54.09 | 54.54 | 6,804,369 | -0.65(-1.19%) |
Jun 25, 2015 | 55.59 | 55.81 | 54.96 | 55.20 | 1,918,305 | -0.21(-0.37%) |
Jun 24, 2015 | 55.92 | 56.08 | 55.33 | 55.40 | 1,643,010 | -0.57(-1.02%) |
Jun 23, 2015 | 56.40 | 56.58 | 55.86 | 55.98 | 1,679,083 | -0.41(-0.72%) |
Jun 22, 2015 | 56.65 | 56.86 | 55.88 | 56.38 | 2,413,543 | +0.09(+0.16%) |
Jun 19, 2015 | 56.65 | 56.82 | 55.78 | 56.29 | 3,801,178 | -0.32(-0.57%) |
Jun 18, 2015 | 56.03 | 56.89 | 55.96 | 56.61 | 2,399,924 | +0.89(+1.59%) |
Jun 17, 2015 | 55.39 | 56.04 | 55.39 | 55.73 | 2,642,705 | +0.50(+0.90%) |
Jun 16, 2015 | 55.16 | 55.49 | 54.99 | 55.23 | 1,670,680 | -0.06(-0.11%) |
Jun 15, 2015 | 54.50 | 55.35 | 54.19 | 55.29 | 2,054,457 | +0.36(+0.66%) |
Jun 12, 2015 | 55.33 | 55.47 | 54.77 | 54.92 | 1,497,773 | -0.80(-1.43%) |
Jun 11, 2015 | 56.15 | 56.24 | 55.64 | 55.72 | 1,669,856 | -0.41(-0.74%) |
Jun 10, 2015 | 54.77 | 56.27 | 54.49 | 56.13 | 3,616,891 | +1.68(+3.09%) |
Jun 09, 2015 | 54.77 | 55.03 | 54.10 | 54.45 | 2,748,728 | -0.22(-0.39%) |
Jun 08, 2015 | 55.89 | 55.97 | 54.48 | 54.67 | 2,789,113 | -1.18(-2.11%) |
Jun 05, 2015 | 55.50 | 56.04 | 55.05 | 55.84 | 2,135,204 | +0.36(+0.64%) |
Jun 04, 2015 | 55.47 | 55.89 | 55.22 | 55.49 | 2,614,850 | -0.29(-0.52%) |
Jun 03, 2015 | 56.43 | 56.43 | 55.71 | 55.78 | 1,481,179 | -0.35(-0.62%) |
Jun 02, 2015 | 56.94 | 56.95 | 55.96 | 56.13 | 2,235,563 | -0.86(-1.51%) |
Jun 01, 2015 | 56.71 | 57.17 | 56.20 | 56.99 | 2,959,309 | +0.65(+1.16%) |
May 29, 2015 | 56.78 | 56.79 | 56.03 | 56.33 | 2,860,617 | -0.29(-0.51%) |
May 28, 2015 | 56.66 | 56.99 | 56.10 | 56.62 | 2,078,006 | +0.02(+0.03%) |
May 27, 2015 | 55.18 | 56.73 | 55.11 | 56.61 | 3,613,978 | +1.19(+2.15%) |
May 26, 2015 | 55.50 | 55.66 | 54.66 | 55.41 | 3,582,976 | -0.20(-0.37%) |
May 22, 2015 | 54.33 | 55.62 | 55.62 | 55.62 | 4,295,177 | +1.33(+2.45%) |
May 21, 2015 | 54.71 | 54.72 | 53.92 | 54.29 | 4,294,923 | -0.57(-1.04%) |
May 20, 2015 | 53.22 | 55.41 | 53.05 | 54.86 | 8,459,751 | +2.26(+4.30%) |
May 19, 2015 | 52.88 | 53.33 | 52.47 | 52.59 | 5,475,107 | +0.07(+0.14%) |
May 18, 2015 | 52.41 | 52.81 | 52.25 | 52.52 | 4,166,405 | +0.15(+0.29%) |
May 15, 2015 | 52.96 | 52.97 | 52.19 | 52.37 | 2,814,827 | -0.19(-0.35%) |
May 14, 2015 | 52.20 | 52.91 | 51.98 | 52.55 | 2,314,910 | +0.96(+1.86%) |
May 13, 2015 | 51.60 | 52.11 | 51.42 | 51.59 | 2,002,648 | +0.13(+0.26%) |
May 12, 2015 | 51.59 | 51.80 | 51.05 | 51.46 | 1,947,674 | -0.46(-0.89%) |
May 11, 2015 | 52.01 | 52.22 | 51.91 | 51.92 | 1,684,965 | -0.07(-0.13%) |
May 08, 2015 | 52.01 | 52.59 | 51.72 | 51.99 | 2,445,242 | +0.56(+1.10%) |
May 07, 2015 | 51.25 | 51.91 | 51.04 | 51.43 | 2,123,737 | +0.33(+0.65%) |
May 06, 2015 | 51.45 | 51.61 | 50.78 | 51.09 | 2,018,500 | -0.10(-0.20%) |
May 05, 2015 | 52.25 | 52.25 | 51.16 | 51.20 | 1,966,644 | -1.23(-2.35%) |
May 04, 2015 | 52.74 | 52.97 | 52.35 | 52.43 | 1,733,272 | -0.02(-0.03%) |
May 01, 2015 | 51.68 | 52.69 | 51.67 | 52.44 | 4,388,529 | +1.19(+2.31%) |
Apr 30, 2015 | 51.85 | 51.95 | 50.80 | 51.26 | 3,602,196 | -0.81(-1.56%) |
Apr 29, 2015 | 52.26 | 52.76 | 51.65 | 52.07 | 1,866,874 | -0.33(-0.63%) |
Apr 28, 2015 | 51.96 | 52.60 | 51.81 | 52.40 | 2,307,261 | +0.46(+0.88%) |
Apr 27, 2015 | 51.41 | 52.44 | 51.41 | 51.95 | 2,038,094 | +0.12(+0.22%) |
Apr 24, 2015 | 52.70 | 52.72 | 51.27 | 51.83 | 4,724,895 | -0.88(-1.67%) |
Apr 23, 2015 | 52.25 | 52.90 | 52.06 | 52.71 | 3,266,617 | -0.75(-1.40%) |
Apr 22, 2015 | 53.66 | 53.66 | 52.78 | 53.46 | 1,232,697 | +0.10(+0.19%) |
Apr 21, 2015 | 53.17 | 53.49 | 52.88 | 53.36 | 1,732,339 | +0.54(+1.02%) |
Apr 20, 2015 | 52.78 | 53.39 | 52.73 | 52.82 | 1,821,616 | +0.25(+0.47%) |
Apr 17, 2015 | 52.52 | 52.85 | 52.27 | 52.57 | 2,955,081 | -0.57(-1.07%) |
Apr 16, 2015 | 52.65 | 53.24 | 52.63 | 53.14 | 1,753,782 | +0.15(+0.28%) |
Apr 15, 2015 | 52.16 | 53.10 | 52.11 | 52.99 | 1,878,397 | +1.12(+2.17%) |
Apr 14, 2015 | 52.74 | 52.93 | 51.77 | 51.86 | 2,765,830 | -0.98(-1.85%) |
Apr 13, 2015 | 53.26 | 53.59 | 52.73 | 52.84 | 1,779,753 | -0.40(-0.76%) |
Apr 10, 2015 | 53.28 | 53.37 | 52.93 | 53.24 | 1,536,967 | +0.17(+0.32%) |
Apr 09, 2015 | 52.49 | 53.13 | 52.41 | 53.07 | 1,900,081 | +0.30(+0.57%) |
Apr 08, 2015 | 52.33 | 52.96 | 52.24 | 52.78 | 2,734,004 | +0.36(+0.68%) |
Apr 07, 2015 | 51.98 | 52.77 | 51.62 | 52.42 | 2,555,523 | +0.38(+0.73%) |
Apr 06, 2015 | 51.05 | 52.17 | 50.85 | 52.04 | 2,810,657 | +0.45(+0.87%) |
Apr 02, 2015 | 51.64 | 51.59 | 51.59 | 51.59 | 2,654,702 | -0.27(-0.53%) |