Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 55.15 | 55.21 | 54.46 | 54.96 | 4,696,104 | +0.29(+0.52%) |
Jun 29, 2015 | 56.01 | 56.24 | 54.57 | 54.68 | 5,474,717 | -1.92(-3.39%) |
Jun 26, 2015 | 55.96 | 56.78 | 55.76 | 56.59 | 3,539,945 | +0.84(+1.50%) |
Jun 25, 2015 | 56.04 | 56.13 | 55.65 | 55.76 | 3,940,747 | -0.08(-0.14%) |
Jun 24, 2015 | 56.17 | 56.20 | 55.81 | 55.84 | 4,094,855 | -0.32(-0.57%) |
Jun 23, 2015 | 56.62 | 56.67 | 56.06 | 56.15 | 2,745,528 | -0.24(-0.42%) |
Jun 22, 2015 | 56.51 | 56.91 | 56.21 | 56.39 | 4,080,850 | +0.09(+0.16%) |
Jun 19, 2015 | 56.37 | 56.55 | 56.27 | 56.30 | 3,352,482 | -0.25(-0.44%) |
Jun 18, 2015 | 55.79 | 56.95 | 55.72 | 56.55 | 3,297,176 | +0.84(+1.51%) |
Jun 17, 2015 | 55.88 | 56.00 | 55.36 | 55.71 | 3,061,599 | -0.32(-0.57%) |
Jun 16, 2015 | 55.38 | 56.05 | 55.38 | 56.02 | 3,513,521 | +0.57(+1.03%) |
Jun 15, 2015 | 55.18 | 55.55 | 54.96 | 55.45 | 1,990,108 | -0.14(-0.25%) |
Jun 12, 2015 | 55.56 | 55.79 | 55.44 | 55.59 | 3,632,398 | -0.13(-0.24%) |
Jun 11, 2015 | 56.07 | 56.19 | 55.65 | 55.73 | 1,945,499 | -0.16(-0.29%) |
Jun 10, 2015 | 55.21 | 55.99 | 55.21 | 55.89 | 2,979,762 | +0.62(+1.11%) |
Jun 09, 2015 | 55.14 | 55.40 | 55.02 | 55.27 | 2,808,465 | +0.05(+0.10%) |
Jun 08, 2015 | 55.25 | 55.77 | 55.18 | 55.22 | 4,366,792 | -0.18(-0.32%) |
Jun 05, 2015 | 55.14 | 55.62 | 55.02 | 55.40 | 2,631,760 | +0.16(+0.30%) |
Jun 04, 2015 | 55.37 | 55.58 | 55.04 | 55.23 | 3,883,314 | -0.63(-1.13%) |
Jun 03, 2015 | 55.26 | 56.29 | 54.91 | 55.86 | 8,146,744 | +1.03(+1.87%) |
Jun 02, 2015 | 55.05 | 55.38 | 54.77 | 54.83 | 3,542,204 | -0.24(-0.44%) |
Jun 01, 2015 | 54.83 | 55.42 | 54.63 | 55.08 | 4,062,865 | +0.10(+0.18%) |
May 29, 2015 | 55.87 | 56.01 | 54.79 | 54.98 | 6,079,126 | -1.03(-1.84%) |
May 28, 2015 | 56.10 | 56.25 | 55.61 | 56.01 | 4,638,890 | -0.11(-0.20%) |
May 27, 2015 | 56.46 | 56.66 | 55.91 | 56.12 | 5,630,726 | +0.27(+0.48%) |
May 26, 2015 | 55.82 | 56.26 | 55.34 | 55.85 | 4,928,592 | +0.00(+0.00%) |
May 22, 2015 | 56.97 | 55.85 | 55.85 | 55.85 | 9,233,441 | -1.16(-2.03%) |
May 21, 2015 | 57.68 | 57.73 | 56.83 | 57.01 | 5,549,885 | -0.88(-1.52%) |
May 20, 2015 | 57.93 | 58.51 | 57.45 | 57.89 | 5,811,951 | +0.35(+0.60%) |
May 19, 2015 | 57.27 | 57.93 | 56.96 | 57.54 | 7,826,422 | +0.44(+0.77%) |
May 18, 2015 | 57.23 | 57.89 | 56.71 | 57.10 | 6,036,592 | -0.23(-0.39%) |
May 15, 2015 | 55.97 | 57.42 | 55.58 | 57.33 | 10,184,410 | +2.40(+4.38%) |
May 14, 2015 | 55.14 | 55.37 | 54.77 | 54.93 | 3,284,501 | +0.07(+0.13%) |
May 13, 2015 | 54.99 | 55.44 | 54.72 | 54.85 | 2,763,532 | -0.30(-0.54%) |
May 12, 2015 | 54.44 | 55.45 | 54.40 | 55.15 | 4,728,668 | +0.40(+0.72%) |
May 11, 2015 | 54.89 | 55.18 | 54.69 | 54.76 | 7,143,517 | -0.09(-0.16%) |
May 08, 2015 | 55.52 | 55.99 | 54.83 | 54.84 | 7,973,974 | -0.15(-0.28%) |
May 07, 2015 | 54.56 | 55.24 | 54.27 | 54.99 | 5,511,265 | +0.56(+1.03%) |
May 06, 2015 | 55.07 | 55.17 | 54.22 | 54.43 | 4,827,017 | -0.48(-0.87%) |
May 05, 2015 | 55.10 | 55.28 | 54.81 | 54.91 | 8,036,362 | -0.62(-1.12%) |
May 04, 2015 | 56.10 | 57.43 | 55.51 | 55.53 | 16,637,264 | -0.54(-0.97%) |
May 01, 2015 | 52.78 | 56.13 | 52.75 | 56.07 | 28,092,600 | +3.62(+6.91%) |
Apr 30, 2015 | 52.51 | 52.97 | 52.24 | 52.45 | 4,227,955 | -0.18(-0.34%) |
Apr 29, 2015 | 52.64 | 52.94 | 52.50 | 52.63 | 4,712,931 | -0.36(-0.68%) |
Apr 28, 2015 | 52.65 | 53.23 | 52.41 | 52.99 | 4,953,781 | +0.14(+0.27%) |
Apr 27, 2015 | 53.14 | 53.34 | 52.71 | 52.85 | 6,385,843 | -0.30(-0.56%) |
Apr 24, 2015 | 51.41 | 53.17 | 51.30 | 53.14 | 12,485,977 | +1.85(+3.60%) |
Apr 23, 2015 | 51.16 | 51.52 | 50.86 | 51.30 | 7,439,153 | +0.02(+0.04%) |
Apr 22, 2015 | 50.95 | 52.05 | 50.31 | 51.28 | 21,053,478 | +1.95(+3.95%) |
Apr 21, 2015 | 49.42 | 49.51 | 48.99 | 49.33 | 7,716,808 | -0.15(-0.30%) |
Apr 20, 2015 | 49.10 | 49.62 | 48.85 | 49.48 | 4,815,735 | +0.82(+1.68%) |
Apr 17, 2015 | 48.18 | 48.82 | 48.04 | 48.66 | 6,743,580 | +0.16(+0.33%) |
Apr 16, 2015 | 48.56 | 49.27 | 48.43 | 48.50 | 4,918,809 | -0.07(-0.14%) |
Apr 15, 2015 | 48.79 | 49.07 | 48.56 | 48.57 | 4,382,705 | -0.01(-0.03%) |
Apr 14, 2015 | 48.96 | 49.03 | 48.39 | 48.58 | 4,638,131 | -0.67(-1.36%) |
Apr 13, 2015 | 48.66 | 49.54 | 48.42 | 49.25 | 7,098,025 | +0.43(+0.87%) |
Apr 10, 2015 | 48.17 | 48.88 | 48.04 | 48.82 | 4,000,873 | +0.67(+1.39%) |
Apr 09, 2015 | 47.62 | 48.18 | 47.60 | 48.15 | 6,503,902 | +0.38(+0.79%) |
Apr 08, 2015 | 47.98 | 48.15 | 47.54 | 47.77 | 5,157,922 | +0.19(+0.39%) |
Apr 07, 2015 | 48.48 | 48.56 | 47.52 | 47.59 | 7,159,240 | -0.88(-1.81%) |
Apr 06, 2015 | 48.30 | 48.93 | 48.11 | 48.46 | 4,117,977 | -0.04(-0.08%) |
Apr 02, 2015 | 48.03 | 48.50 | 48.50 | 48.50 | 5,835,278 | +0.58(+1.21%) |