Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 52.29 | 52.37 | 51.84 | 52.17 | 21,856,062 | +0.36(+0.70%) |
Jun 29, 2015 | 52.14 | 52.47 | 51.77 | 51.81 | 20,021,528 | -1.00(-1.89%) |
Jun 26, 2015 | 52.59 | 52.82 | 52.29 | 52.81 | 16,960,252 | +0.17(+0.33%) |
Jun 25, 2015 | 53.16 | 53.22 | 52.62 | 52.63 | 12,513,055 | -0.54(-1.02%) |
Jun 24, 2015 | 53.39 | 53.69 | 53.16 | 53.18 | 9,793,584 | -0.33(-0.62%) |
Jun 23, 2015 | 53.26 | 53.61 | 53.20 | 53.51 | 10,254,404 | +0.17(+0.33%) |
Jun 22, 2015 | 53.17 | 53.38 | 52.93 | 53.34 | 15,238,752 | +0.65(+1.23%) |
Jun 19, 2015 | 52.95 | 53.17 | 52.67 | 52.69 | 24,830,074 | -0.49(-0.93%) |
Jun 18, 2015 | 53.38 | 53.63 | 53.14 | 53.18 | 18,378,318 | -0.03(-0.06%) |
Jun 17, 2015 | 53.63 | 53.87 | 52.95 | 53.22 | 15,102,571 | -0.13(-0.25%) |
Jun 16, 2015 | 53.03 | 53.36 | 52.78 | 53.35 | 13,077,556 | +0.41(+0.78%) |
Jun 15, 2015 | 52.69 | 53.14 | 52.54 | 52.94 | 11,710,294 | -0.12(-0.23%) |
Jun 12, 2015 | 53.36 | 53.40 | 52.97 | 53.06 | 15,234,232 | -0.60(-1.12%) |
Jun 11, 2015 | 54.00 | 54.09 | 53.61 | 53.66 | 12,205,116 | -0.24(-0.45%) |
Jun 10, 2015 | 53.90 | 54.05 | 53.71 | 53.90 | 14,189,578 | +0.66(+1.23%) |
Jun 09, 2015 | 53.58 | 53.91 | 53.23 | 53.25 | 16,000,551 | -0.01(-0.01%) |
Jun 08, 2015 | 53.35 | 53.66 | 53.13 | 53.25 | 14,078,098 | -0.30(-0.57%) |
Jun 05, 2015 | 52.94 | 54.04 | 52.92 | 53.56 | 27,491,028 | +0.37(+0.70%) |
Jun 04, 2015 | 53.63 | 53.74 | 53.14 | 53.18 | 23,123,268 | -0.73(-1.36%) |
Jun 03, 2015 | 54.12 | 54.52 | 53.84 | 53.91 | 12,529,679 | -0.37(-0.69%) |
Jun 02, 2015 | 54.08 | 54.55 | 53.79 | 54.29 | 14,767,810 | +0.37(+0.69%) |
Jun 01, 2015 | 54.19 | 54.19 | 53.85 | 53.91 | 12,308,576 | -0.14(-0.26%) |
May 29, 2015 | 54.10 | 54.40 | 53.92 | 54.05 | 18,821,532 | -0.06(-0.11%) |
May 28, 2015 | 54.14 | 54.21 | 53.77 | 54.11 | 17,639,776 | -0.21(-0.39%) |
May 27, 2015 | 54.39 | 54.83 | 54.03 | 54.33 | 16,496,524 | -0.10(-0.18%) |
May 26, 2015 | 54.85 | 54.97 | 54.22 | 54.42 | 19,119,364 | -0.88(-1.58%) |
May 22, 2015 | 55.12 | 55.30 | 55.30 | 55.30 | 9,224,633 | -0.20(-0.36%) |
May 21, 2015 | 55.29 | 55.58 | 55.09 | 55.50 | 14,629,175 | +0.52(+0.94%) |
May 20, 2015 | 55.07 | 55.16 | 54.67 | 54.98 | 18,307,014 | +0.10(+0.19%) |
May 19, 2015 | 55.30 | 55.36 | 54.80 | 54.88 | 20,187,322 | -0.79(-1.42%) |
May 18, 2015 | 55.51 | 55.74 | 55.28 | 55.67 | 10,484,581 | +0.05(+0.09%) |
May 15, 2015 | 55.17 | 55.85 | 55.03 | 55.62 | 14,184,347 | +0.22(+0.40%) |
May 14, 2015 | 55.58 | 55.96 | 55.37 | 55.40 | 13,947,200 | -0.02(-0.04%) |
May 13, 2015 | 56.05 | 56.12 | 55.22 | 55.42 | 18,177,836 | -0.14(-0.26%) |
May 12, 2015 | 55.23 | 55.86 | 55.14 | 55.57 | 14,285,859 | +0.26(+0.46%) |
May 11, 2015 | 56.43 | 56.46 | 55.26 | 55.31 | 26,312,512 | -1.06(-1.88%) |
May 08, 2015 | 55.91 | 56.44 | 55.27 | 56.38 | 21,050,768 | +0.91(+1.64%) |
May 07, 2015 | 55.96 | 55.98 | 55.06 | 55.47 | 25,226,404 | -0.61(-1.08%) |
May 06, 2015 | 56.80 | 57.02 | 55.81 | 56.07 | 23,767,034 | -0.22(-0.39%) |
May 05, 2015 | 57.42 | 57.69 | 56.27 | 56.29 | 23,313,604 | -0.70(-1.23%) |
May 04, 2015 | 57.28 | 57.47 | 56.71 | 57.00 | 20,933,330 | -0.14(-0.25%) |
May 01, 2015 | 57.07 | 57.24 | 56.69 | 57.14 | 16,467,057 | +0.13(+0.23%) |
Apr 30, 2015 | 57.40 | 57.49 | 56.69 | 57.01 | 23,988,282 | -0.18(-0.31%) |
Apr 29, 2015 | 56.55 | 57.27 | 56.37 | 57.19 | 23,058,738 | +0.44(+0.78%) |
Apr 28, 2015 | 56.45 | 56.85 | 56.27 | 56.75 | 16,134,671 | +0.28(+0.50%) |
Apr 27, 2015 | 56.76 | 56.93 | 56.37 | 56.47 | 16,422,903 | -0.06(-0.11%) |
Apr 24, 2015 | 56.68 | 56.73 | 56.26 | 56.53 | 16,689,003 | -0.32(-0.57%) |
Apr 23, 2015 | 56.59 | 57.22 | 56.53 | 56.85 | 18,237,322 | +0.39(+0.68%) |
Apr 22, 2015 | 56.24 | 56.68 | 55.87 | 56.47 | 14,690,246 | +0.37(+0.66%) |
Apr 21, 2015 | 56.69 | 56.87 | 55.86 | 56.09 | 17,136,498 | -0.60(-1.06%) |
Apr 20, 2015 | 56.54 | 57.31 | 56.52 | 56.69 | 18,429,832 | +0.21(+0.38%) |
Apr 17, 2015 | 56.62 | 56.70 | 56.03 | 56.48 | 24,534,574 | -0.41(-0.73%) |
Apr 16, 2015 | 56.81 | 57.39 | 56.44 | 56.89 | 30,857,762 | -0.13(-0.23%) |
Apr 15, 2015 | 56.01 | 57.14 | 55.90 | 57.02 | 29,008,294 | +1.33(+2.39%) |
Apr 14, 2015 | 55.07 | 55.82 | 55.00 | 55.69 | 19,896,066 | +0.99(+1.80%) |
Apr 13, 2015 | 55.50 | 55.58 | 54.62 | 54.71 | 14,415,529 | -0.55(-1.00%) |
Apr 10, 2015 | 55.16 | 55.35 | 54.93 | 55.26 | 12,835,465 | +0.24(+0.44%) |
Apr 09, 2015 | 54.29 | 55.14 | 54.25 | 55.02 | 20,119,752 | +0.87(+1.60%) |
Apr 08, 2015 | 54.85 | 54.98 | 54.13 | 54.15 | 17,463,182 | -0.44(-0.81%) |
Apr 07, 2015 | 54.51 | 54.96 | 54.36 | 54.59 | 20,506,674 | +0.03(+0.06%) |
Apr 06, 2015 | 53.90 | 54.85 | 53.65 | 54.56 | 22,541,066 | +0.97(+1.80%) |
Apr 02, 2015 | 53.23 | 53.59 | 53.59 | 53.59 | 20,097,190 | +0.11(+0.21%) |