Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 54.29 | 55.02 | 53.73 | 54.01 | 305,552 | +0.10(+0.19%) |
Jun 29, 2015 | 54.93 | 55.29 | 53.71 | 53.91 | 242,211 | -1.59(-2.86%) |
Jun 26, 2015 | 56.77 | 56.77 | 54.93 | 55.50 | 543,151 | -1.10(-1.94%) |
Jun 25, 2015 | 56.73 | 56.95 | 56.25 | 56.60 | 144,599 | +0.34(+0.60%) |
Jun 24, 2015 | 56.83 | 57.01 | 56.19 | 56.26 | 234,561 | -0.80(-1.40%) |
Jun 23, 2015 | 57.34 | 57.57 | 56.92 | 57.06 | 204,514 | -0.16(-0.28%) |
Jun 22, 2015 | 57.90 | 57.90 | 56.81 | 57.22 | 323,075 | -0.16(-0.28%) |
Jun 19, 2015 | 58.40 | 58.54 | 57.12 | 57.38 | 448,225 | -1.07(-1.83%) |
Jun 18, 2015 | 56.87 | 58.54 | 56.74 | 58.45 | 384,963 | +1.81(+3.20%) |
Jun 17, 2015 | 56.73 | 56.92 | 56.50 | 56.64 | 190,373 | +0.10(+0.18%) |
Jun 16, 2015 | 56.00 | 56.80 | 56.00 | 56.54 | 262,122 | +0.29(+0.52%) |
Jun 15, 2015 | 55.60 | 56.73 | 55.16 | 56.25 | 211,443 | +0.17(+0.30%) |
Jun 12, 2015 | 56.39 | 56.39 | 55.76 | 56.08 | 290,220 | -0.40(-0.71%) |
Jun 11, 2015 | 57.00 | 57.00 | 56.18 | 56.48 | 340,049 | -0.07(-0.12%) |
Jun 10, 2015 | 56.14 | 56.75 | 55.76 | 56.55 | 262,695 | +0.85(+1.53%) |
Jun 09, 2015 | 54.99 | 55.89 | 54.99 | 55.70 | 331,544 | +0.62(+1.13%) |
Jun 08, 2015 | 55.86 | 55.91 | 54.84 | 55.08 | 192,535 | -0.99(-1.77%) |
Jun 05, 2015 | 55.64 | 56.12 | 55.10 | 56.07 | 136,667 | +0.36(+0.65%) |
Jun 04, 2015 | 55.78 | 56.19 | 55.33 | 55.71 | 194,299 | -0.47(-0.84%) |
Jun 03, 2015 | 55.60 | 56.71 | 55.01 | 56.18 | 434,243 | +0.87(+1.57%) |
Jun 02, 2015 | 55.40 | 55.64 | 55.00 | 55.31 | 412,967 | -0.38(-0.68%) |
Jun 01, 2015 | 55.82 | 55.99 | 55.36 | 55.69 | 321,916 | +0.25(+0.45%) |
May 29, 2015 | 54.78 | 55.73 | 54.29 | 55.44 | 457,835 | +0.54(+0.98%) |
May 28, 2015 | 54.49 | 55.46 | 54.24 | 54.90 | 389,277 | +0.28(+0.51%) |
May 27, 2015 | 52.28 | 54.84 | 52.16 | 54.62 | 501,978 | +2.11(+4.02%) |
May 26, 2015 | 52.83 | 52.88 | 52.14 | 52.51 | 274,540 | -0.19(-0.36%) |
May 22, 2015 | 52.30 | 52.70 | 52.70 | 52.70 | 242,300 | +0.22(+0.42%) |
May 21, 2015 | 51.61 | 52.55 | 51.60 | 52.48 | 207,402 | +0.77(+1.49%) |
May 20, 2015 | 51.79 | 52.21 | 51.54 | 51.71 | 110,508 | -0.14(-0.27%) |
May 19, 2015 | 52.89 | 52.95 | 51.68 | 51.85 | 208,947 | -0.90(-1.71%) |
May 18, 2015 | 51.38 | 52.96 | 50.91 | 52.75 | 375,047 | +1.21(+2.35%) |
May 15, 2015 | 51.96 | 51.96 | 51.17 | 51.54 | 182,615 | -0.39(-0.75%) |
May 14, 2015 | 51.34 | 52.00 | 51.26 | 51.93 | 318,804 | +0.59(+1.15%) |
May 13, 2015 | 50.81 | 51.58 | 50.58 | 51.34 | 209,916 | +0.53(+1.04%) |
May 12, 2015 | 51.34 | 51.34 | 50.29 | 50.81 | 407,992 | -0.88(-1.70%) |
May 11, 2015 | 51.03 | 51.98 | 50.98 | 51.69 | 263,728 | +0.37(+0.72%) |
May 08, 2015 | 51.67 | 51.94 | 50.62 | 51.32 | 217,848 | +0.21(+0.41%) |
May 07, 2015 | 50.65 | 51.44 | 50.30 | 51.11 | 291,144 | +0.47(+0.93%) |
May 06, 2015 | 50.55 | 50.82 | 49.85 | 50.64 | 366,906 | -0.46(-0.90%) |
May 05, 2015 | 52.15 | 52.32 | 50.46 | 51.10 | 368,085 | -1.29(-2.46%) |
May 04, 2015 | 52.77 | 52.77 | 51.77 | 52.39 | 395,701 | +0.13(+0.25%) |
May 01, 2015 | 51.72 | 52.65 | 51.58 | 52.26 | 346,633 | +0.59(+1.14%) |
Apr 30, 2015 | 52.15 | 53.08 | 51.50 | 51.67 | 524,239 | -0.86(-1.64%) |
Apr 29, 2015 | 53.50 | 53.50 | 50.30 | 52.53 | 1,142,027 | -0.78(-1.46%) |
Apr 28, 2015 | 51.86 | 53.37 | 51.05 | 53.31 | 532,538 | +1.60(+3.09%) |
Apr 27, 2015 | 50.89 | 52.80 | 50.89 | 51.71 | 453,421 | +0.82(+1.61%) |
Apr 24, 2015 | 52.76 | 52.76 | 50.81 | 50.89 | 312,496 | -1.75(-3.32%) |
Apr 23, 2015 | 52.64 | 53.45 | 51.30 | 52.64 | 373,096 | -0.34(-0.64%) |
Apr 22, 2015 | 52.96 | 53.67 | 52.37 | 52.98 | 267,790 | +0.08(+0.15%) |
Apr 21, 2015 | 53.15 | 53.16 | 52.41 | 52.90 | 120,641 | +0.14(+0.27%) |
Apr 20, 2015 | 51.92 | 53.21 | 51.65 | 52.76 | 378,477 | +0.95(+1.83%) |
Apr 17, 2015 | 52.13 | 52.13 | 51.31 | 51.81 | 342,129 | -0.79(-1.50%) |
Apr 16, 2015 | 52.11 | 52.93 | 51.92 | 52.60 | 205,426 | +0.09(+0.17%) |
Apr 15, 2015 | 51.75 | 52.61 | 51.46 | 52.51 | 207,028 | +1.03(+2.00%) |
Apr 14, 2015 | 51.91 | 52.00 | 51.25 | 51.48 | 159,331 | -0.49(-0.94%) |
Apr 13, 2015 | 52.03 | 52.41 | 51.84 | 51.97 | 193,097 | -0.18(-0.35%) |
Apr 10, 2015 | 52.13 | 52.16 | 51.53 | 52.15 | 284,452 | +0.31(+0.60%) |
Apr 09, 2015 | 50.95 | 51.88 | 50.69 | 51.84 | 240,537 | +0.75(+1.47%) |
Apr 08, 2015 | 50.60 | 51.26 | 50.53 | 51.09 | 254,317 | +0.60(+1.19%) |
Apr 07, 2015 | 50.56 | 51.15 | 49.94 | 50.49 | 137,028 | -0.01(-0.02%) |
Apr 06, 2015 | 50.72 | 51.21 | 50.15 | 50.50 | 229,287 | -0.40(-0.79%) |
Apr 02, 2015 | 50.65 | 50.90 | 50.90 | 50.90 | 179,200 | +0.44(+0.87%) |