Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 57.13 | 57.31 | 56.22 | 56.30 | 2,656,737 | -0.61(-1.07%) |
Jun 29, 2015 | 58.25 | 58.50 | 56.85 | 56.91 | 1,259,341 | -1.57(-2.69%) |
Jun 26, 2015 | 58.89 | 59.13 | 58.13 | 58.48 | 1,816,626 | -0.55(-0.93%) |
Jun 25, 2015 | 59.15 | 59.40 | 58.75 | 59.03 | 1,359,315 | +0.06(+0.10%) |
Jun 24, 2015 | 58.71 | 59.19 | 58.53 | 58.97 | 1,862,541 | +0.43(+0.74%) |
Jun 23, 2015 | 57.92 | 58.71 | 57.91 | 58.54 | 1,584,446 | +0.85(+1.48%) |
Jun 22, 2015 | 57.69 | 58.15 | 57.34 | 57.68 | 875,383 | +0.34(+0.59%) |
Jun 19, 2015 | 56.94 | 57.58 | 56.70 | 57.34 | 1,847,333 | +0.52(+0.91%) |
Jun 18, 2015 | 56.33 | 57.06 | 56.17 | 56.82 | 1,044,520 | +0.68(+1.21%) |
Jun 17, 2015 | 55.04 | 56.33 | 54.98 | 56.15 | 1,072,928 | +1.17(+2.12%) |
Jun 16, 2015 | 55.04 | 55.33 | 54.88 | 54.98 | 975,481 | +0.11(+0.21%) |
Jun 15, 2015 | 54.81 | 55.02 | 54.38 | 54.87 | 897,948 | +0.05(+0.10%) |
Jun 12, 2015 | 54.89 | 55.13 | 54.45 | 54.81 | 1,000,170 | -0.34(-0.61%) |
Jun 11, 2015 | 54.80 | 55.31 | 54.78 | 55.15 | 1,188,050 | +0.43(+0.79%) |
Jun 10, 2015 | 54.53 | 54.93 | 54.12 | 54.72 | 750,660 | +0.49(+0.90%) |
Jun 09, 2015 | 54.37 | 54.77 | 54.20 | 54.23 | 705,336 | -0.22(-0.40%) |
Jun 08, 2015 | 54.43 | 54.96 | 54.30 | 54.45 | 850,881 | +0.09(+0.17%) |
Jun 05, 2015 | 54.45 | 54.45 | 53.85 | 54.36 | 1,027,386 | +0.02(+0.04%) |
Jun 04, 2015 | 54.64 | 54.99 | 54.23 | 54.34 | 1,072,724 | -0.44(-0.81%) |
Jun 03, 2015 | 54.74 | 55.14 | 54.39 | 54.78 | 1,480,640 | +0.46(+0.85%) |
Jun 02, 2015 | 54.24 | 54.69 | 53.85 | 54.32 | 817,558 | -0.17(-0.30%) |
Jun 01, 2015 | 54.16 | 54.96 | 53.84 | 54.49 | 833,788 | +0.20(+0.36%) |
May 29, 2015 | 54.56 | 54.76 | 53.90 | 54.29 | 1,360,219 | -0.24(-0.44%) |
May 28, 2015 | 54.46 | 54.81 | 54.21 | 54.54 | 548,457 | +0.04(+0.07%) |
May 27, 2015 | 54.27 | 54.72 | 54.20 | 54.50 | 691,373 | +0.17(+0.30%) |
May 26, 2015 | 54.84 | 55.07 | 54.22 | 54.33 | 780,209 | -0.54(-0.99%) |
May 22, 2015 | 54.66 | 54.87 | 54.87 | 54.87 | 822,733 | +0.26(+0.48%) |
May 21, 2015 | 54.14 | 54.75 | 54.12 | 54.61 | 774,672 | +0.57(+1.06%) |
May 20, 2015 | 54.00 | 54.35 | 53.70 | 54.04 | 935,290 | -0.03(-0.06%) |
May 19, 2015 | 54.26 | 54.39 | 53.72 | 54.07 | 856,688 | -0.11(-0.19%) |
May 18, 2015 | 54.39 | 54.43 | 53.89 | 54.17 | 991,594 | -0.32(-0.58%) |
May 15, 2015 | 54.24 | 54.59 | 53.26 | 54.49 | 842,781 | +0.32(+0.58%) |
May 14, 2015 | 53.15 | 54.20 | 52.87 | 54.17 | 1,101,159 | +1.15(+2.17%) |
May 13, 2015 | 53.44 | 53.64 | 52.92 | 53.02 | 1,151,934 | -0.39(-0.73%) |
May 12, 2015 | 53.91 | 54.14 | 53.19 | 53.41 | 980,872 | -0.78(-1.44%) |
May 11, 2015 | 53.87 | 54.39 | 53.68 | 54.20 | 1,678,646 | +0.59(+1.10%) |
May 08, 2015 | 53.87 | 54.11 | 53.50 | 53.61 | 734,313 | +0.08(+0.14%) |
May 07, 2015 | 53.27 | 53.81 | 53.24 | 53.53 | 1,565,043 | +0.55(+1.04%) |
May 06, 2015 | 53.06 | 53.12 | 52.62 | 52.98 | 1,052,140 | +0.16(+0.30%) |
May 05, 2015 | 53.46 | 53.59 | 52.64 | 52.83 | 884,217 | -0.76(-1.43%) |
May 04, 2015 | 54.39 | 54.45 | 53.11 | 53.59 | 1,205,554 | -0.35(-0.65%) |
May 01, 2015 | 53.56 | 54.36 | 53.53 | 53.94 | 1,750,285 | +0.65(+1.23%) |
Apr 30, 2015 | 52.93 | 53.41 | 52.62 | 53.29 | 1,752,823 | +0.18(+0.34%) |
Apr 29, 2015 | 53.18 | 53.55 | 52.74 | 53.11 | 1,309,419 | -0.07(-0.13%) |
Apr 28, 2015 | 53.18 | 53.37 | 52.60 | 53.18 | 1,752,325 | +0.07(+0.14%) |
Apr 27, 2015 | 53.61 | 53.83 | 52.98 | 53.10 | 1,405,291 | -0.45(-0.84%) |
Apr 24, 2015 | 54.18 | 54.19 | 53.41 | 53.55 | 2,026,776 | -0.07(-0.14%) |
Apr 23, 2015 | 53.67 | 54.09 | 53.55 | 53.63 | 2,708,846 | -0.02(-0.03%) |
Apr 22, 2015 | 54.57 | 54.85 | 53.63 | 53.64 | 5,221,695 | -1.36(-2.47%) |
Apr 21, 2015 | 55.48 | 55.90 | 54.98 | 55.01 | 5,216,644 | -0.46(-0.82%) |
Apr 20, 2015 | 52.35 | 55.61 | 52.10 | 55.46 | 10,539,590 | +6.18(+12.55%) |
Apr 17, 2015 | 49.29 | 49.58 | 48.58 | 49.28 | 2,906,798 | -0.12(-0.24%) |
Apr 16, 2015 | 48.47 | 49.60 | 47.99 | 49.40 | 2,130,718 | +0.92(+1.90%) |
Apr 15, 2015 | 48.42 | 48.60 | 48.12 | 48.48 | 1,615,838 | +0.25(+0.53%) |
Apr 14, 2015 | 47.69 | 48.54 | 47.60 | 48.22 | 1,078,084 | +0.45(+0.94%) |
Apr 13, 2015 | 47.95 | 48.45 | 47.70 | 47.77 | 1,142,044 | -0.25(-0.52%) |
Apr 10, 2015 | 48.07 | 48.30 | 47.83 | 48.02 | 1,042,500 | +0.00(+0.01%) |
Apr 09, 2015 | 47.97 | 48.07 | 47.67 | 48.02 | 616,828 | +0.13(+0.27%) |
Apr 08, 2015 | 47.82 | 47.98 | 47.55 | 47.89 | 1,237,959 | +0.32(+0.68%) |
Apr 07, 2015 | 47.98 | 48.19 | 47.31 | 47.57 | 1,456,943 | -0.40(-0.84%) |
Apr 06, 2015 | 47.31 | 48.22 | 47.12 | 47.98 | 1,408,247 | +0.52(+1.10%) |
Apr 02, 2015 | 47.62 | 47.45 | 47.45 | 47.45 | 1,333,528 | -0.25(-0.53%) |