Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 56.53 | 56.70 | 55.62 | 55.70 | 2,685,269 | -0.60(-1.07%) |
Jun 29, 2015 | 57.64 | 57.88 | 56.25 | 56.30 | 1,272,865 | -1.56(-2.69%) |
Jun 26, 2015 | 58.27 | 58.50 | 57.51 | 57.86 | 1,836,136 | -0.54(-0.93%) |
Jun 25, 2015 | 58.52 | 58.77 | 58.13 | 58.40 | 1,373,913 | +0.06(+0.10%) |
Jun 24, 2015 | 58.08 | 58.56 | 57.91 | 58.34 | 1,882,544 | +0.43(+0.74%) |
Jun 23, 2015 | 57.31 | 58.08 | 57.29 | 57.91 | 1,601,462 | +0.85(+1.48%) |
Jun 22, 2015 | 57.08 | 57.53 | 56.73 | 57.07 | 884,785 | +0.34(+0.59%) |
Jun 19, 2015 | 56.34 | 56.96 | 56.10 | 56.73 | 1,867,172 | +0.51(+0.91%) |
Jun 18, 2015 | 55.74 | 56.46 | 55.57 | 56.22 | 1,055,738 | +0.67(+1.21%) |
Jun 17, 2015 | 54.46 | 55.73 | 54.40 | 55.55 | 1,084,451 | +1.15(+2.12%) |
Jun 16, 2015 | 54.46 | 54.74 | 54.30 | 54.40 | 985,957 | +0.11(+0.21%) |
Jun 15, 2015 | 54.22 | 54.43 | 53.80 | 54.28 | 907,591 | +0.05(+0.10%) |
Jun 12, 2015 | 54.31 | 54.54 | 53.87 | 54.23 | 1,010,911 | -0.34(-0.61%) |
Jun 11, 2015 | 54.22 | 54.72 | 54.20 | 54.57 | 1,200,809 | +0.43(+0.79%) |
Jun 10, 2015 | 53.95 | 54.35 | 53.54 | 54.14 | 758,721 | +0.48(+0.90%) |
Jun 09, 2015 | 53.79 | 54.19 | 53.63 | 53.66 | 712,910 | -0.22(-0.40%) |
Jun 08, 2015 | 53.85 | 54.37 | 53.73 | 53.87 | 860,019 | +0.09(+0.17%) |
Jun 05, 2015 | 53.87 | 53.87 | 53.28 | 53.78 | 1,038,420 | +0.02(+0.04%) |
Jun 04, 2015 | 54.06 | 54.41 | 53.66 | 53.76 | 1,084,244 | -0.44(-0.81%) |
Jun 03, 2015 | 54.16 | 54.55 | 53.81 | 54.20 | 1,496,542 | +0.45(+0.85%) |
Jun 02, 2015 | 53.67 | 54.11 | 53.28 | 53.75 | 826,338 | -0.16(-0.30%) |
Jun 01, 2015 | 53.58 | 54.37 | 53.27 | 53.91 | 842,743 | +0.19(+0.36%) |
May 29, 2015 | 53.98 | 54.18 | 53.32 | 53.72 | 1,374,828 | -0.24(-0.44%) |
May 28, 2015 | 53.88 | 54.22 | 53.64 | 53.96 | 554,347 | +0.04(+0.07%) |
May 27, 2015 | 53.70 | 54.14 | 53.63 | 53.92 | 698,798 | +0.16(+0.30%) |
May 26, 2015 | 54.25 | 54.48 | 53.64 | 53.76 | 788,588 | -0.54(-0.99%) |
May 22, 2015 | 54.08 | 54.29 | 54.29 | 54.29 | 831,568 | +0.26(+0.48%) |
May 21, 2015 | 53.57 | 54.17 | 53.55 | 54.03 | 782,992 | +0.57(+1.06%) |
May 20, 2015 | 53.43 | 53.77 | 53.13 | 53.46 | 945,335 | -0.03(-0.06%) |
May 19, 2015 | 53.69 | 53.81 | 53.14 | 53.49 | 865,888 | -0.10(-0.19%) |
May 18, 2015 | 53.81 | 53.85 | 53.32 | 53.60 | 1,002,244 | -0.31(-0.58%) |
May 15, 2015 | 53.67 | 54.01 | 52.69 | 53.91 | 851,832 | +0.31(+0.58%) |
May 14, 2015 | 52.59 | 53.62 | 52.31 | 53.60 | 1,112,985 | +1.14(+2.17%) |
May 13, 2015 | 52.88 | 53.07 | 52.35 | 52.46 | 1,164,305 | -0.39(-0.73%) |
May 12, 2015 | 53.34 | 53.57 | 52.62 | 52.85 | 991,406 | -0.77(-1.44%) |
May 11, 2015 | 53.29 | 53.81 | 53.11 | 53.62 | 1,696,674 | +0.58(+1.10%) |
May 08, 2015 | 53.30 | 53.54 | 52.94 | 53.04 | 742,199 | +0.07(+0.14%) |
May 07, 2015 | 52.70 | 53.24 | 52.67 | 52.97 | 1,581,851 | +0.54(+1.04%) |
May 06, 2015 | 52.50 | 52.56 | 52.06 | 52.42 | 1,063,440 | +0.16(+0.30%) |
May 05, 2015 | 52.89 | 53.02 | 52.08 | 52.27 | 893,713 | -0.76(-1.43%) |
May 04, 2015 | 53.81 | 53.87 | 52.55 | 53.02 | 1,218,501 | -0.35(-0.65%) |
May 01, 2015 | 52.99 | 53.78 | 52.96 | 53.37 | 1,769,082 | +0.65(+1.23%) |
Apr 30, 2015 | 52.37 | 52.84 | 52.06 | 52.72 | 1,771,647 | +0.18(+0.34%) |
Apr 29, 2015 | 52.62 | 52.98 | 52.18 | 52.54 | 1,323,482 | -0.07(-0.13%) |
Apr 28, 2015 | 52.62 | 52.80 | 52.04 | 52.61 | 1,771,144 | +0.07(+0.14%) |
Apr 27, 2015 | 53.04 | 53.26 | 52.42 | 52.54 | 1,420,383 | -0.45(-0.84%) |
Apr 24, 2015 | 53.61 | 53.61 | 52.84 | 52.99 | 2,048,542 | -0.07(-0.14%) |
Apr 23, 2015 | 53.10 | 53.52 | 52.99 | 53.06 | 2,737,938 | -0.01(-0.03%) |
Apr 22, 2015 | 53.99 | 54.27 | 53.06 | 53.07 | 5,277,774 | -1.35(-2.47%) |
Apr 21, 2015 | 54.89 | 55.31 | 54.39 | 54.42 | 5,272,668 | -0.45(-0.82%) |
Apr 20, 2015 | 51.79 | 55.02 | 51.54 | 54.87 | 10,652,780 | +6.12(+12.55%) |
Apr 17, 2015 | 48.77 | 49.05 | 48.06 | 48.75 | 2,938,015 | -0.12(-0.24%) |
Apr 16, 2015 | 47.95 | 49.07 | 47.48 | 48.87 | 2,153,601 | +0.91(+1.90%) |
Apr 15, 2015 | 47.90 | 48.09 | 47.61 | 47.96 | 1,633,192 | +0.25(+0.53%) |
Apr 14, 2015 | 47.18 | 48.02 | 47.10 | 47.71 | 1,089,662 | +0.44(+0.94%) |
Apr 13, 2015 | 47.44 | 47.93 | 47.19 | 47.27 | 1,154,309 | -0.25(-0.52%) |
Apr 10, 2015 | 47.55 | 47.79 | 47.32 | 47.51 | 1,053,696 | +0.00(+0.01%) |
Apr 09, 2015 | 47.46 | 47.56 | 47.17 | 47.51 | 623,453 | +0.13(+0.27%) |
Apr 08, 2015 | 47.31 | 47.47 | 47.04 | 47.38 | 1,251,254 | +0.32(+0.68%) |
Apr 07, 2015 | 47.47 | 47.67 | 46.81 | 47.07 | 1,472,590 | -0.40(-0.84%) |
Apr 06, 2015 | 46.81 | 47.71 | 46.61 | 47.47 | 1,423,371 | +0.52(+1.10%) |
Apr 02, 2015 | 47.12 | 46.95 | 46.95 | 46.95 | 1,347,850 | -0.25(-0.53%) |