Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 53.73 | 53.94 | 53.30 | 53.33 | 3,796,476 | +0.16(+0.29%) |
Jun 29, 2015 | 53.64 | 53.88 | 53.13 | 53.18 | 3,306,366 | -0.95(-1.75%) |
Jun 26, 2015 | 53.78 | 54.32 | 53.64 | 54.12 | 3,745,419 | +0.66(+1.23%) |
Jun 25, 2015 | 54.42 | 54.49 | 53.46 | 53.46 | 4,629,106 | -0.76(-1.39%) |
Jun 24, 2015 | 54.56 | 54.60 | 54.20 | 54.22 | 3,264,288 | -0.34(-0.62%) |
Jun 23, 2015 | 54.60 | 54.69 | 54.41 | 54.56 | 3,021,634 | +0.07(+0.12%) |
Jun 22, 2015 | 54.27 | 55.00 | 54.27 | 54.49 | 5,017,001 | -0.14(-0.26%) |
Jun 19, 2015 | 56.03 | 56.13 | 54.63 | 54.63 | 6,141,356 | -1.56(-2.78%) |
Jun 18, 2015 | 55.40 | 56.29 | 55.36 | 56.19 | 3,534,497 | +0.96(+1.74%) |
Jun 17, 2015 | 55.46 | 55.55 | 55.04 | 55.23 | 1,838,148 | -0.12(-0.22%) |
Jun 16, 2015 | 54.73 | 55.45 | 54.62 | 55.35 | 2,055,771 | +0.54(+0.99%) |
Jun 15, 2015 | 54.97 | 55.26 | 54.80 | 54.81 | 2,360,229 | -0.58(-1.04%) |
Jun 12, 2015 | 55.23 | 55.49 | 55.14 | 55.39 | 2,213,526 | -0.10(-0.18%) |
Jun 11, 2015 | 55.12 | 55.49 | 55.02 | 55.49 | 2,517,371 | +0.48(+0.87%) |
Jun 10, 2015 | 54.20 | 55.10 | 54.18 | 55.01 | 2,943,501 | +0.99(+1.83%) |
Jun 09, 2015 | 54.11 | 54.47 | 53.93 | 54.02 | 2,682,962 | -0.09(-0.17%) |
Jun 08, 2015 | 54.71 | 54.91 | 54.10 | 54.11 | 2,421,648 | -0.54(-0.99%) |
Jun 05, 2015 | 55.42 | 55.62 | 54.64 | 54.66 | 2,251,744 | -0.47(-0.85%) |
Jun 04, 2015 | 55.40 | 55.64 | 55.05 | 55.12 | 2,909,904 | -0.55(-0.99%) |
Jun 03, 2015 | 55.36 | 55.75 | 55.19 | 55.68 | 2,157,825 | +0.49(+0.88%) |
Jun 02, 2015 | 55.02 | 55.43 | 54.92 | 55.19 | 2,837,437 | +0.17(+0.31%) |
Jun 01, 2015 | 55.62 | 55.89 | 55.00 | 55.02 | 3,202,963 | -0.33(-0.59%) |
May 29, 2015 | 55.65 | 55.76 | 55.34 | 55.35 | 2,420,775 | -0.39(-0.71%) |
May 28, 2015 | 55.41 | 55.86 | 55.41 | 55.74 | 2,486,489 | +0.16(+0.28%) |
May 27, 2015 | 55.44 | 55.76 | 55.17 | 55.59 | 2,501,979 | +0.44(+0.79%) |
May 26, 2015 | 55.17 | 55.26 | 54.95 | 55.15 | 3,132,299 | -0.18(-0.33%) |
May 22, 2015 | 55.68 | 55.33 | 55.33 | 55.33 | 2,208,237 | -0.41(-0.73%) |
May 21, 2015 | 56.00 | 56.15 | 55.56 | 55.74 | 3,101,911 | -0.52(-0.92%) |
May 20, 2015 | 56.19 | 56.35 | 55.76 | 56.25 | 3,185,663 | -0.02(-0.03%) |
May 19, 2015 | 55.89 | 56.35 | 55.69 | 56.27 | 3,128,611 | +0.54(+0.97%) |
May 18, 2015 | 55.37 | 55.82 | 55.34 | 55.73 | 1,764,292 | +0.40(+0.72%) |
May 15, 2015 | 55.35 | 55.67 | 55.22 | 55.33 | 2,057,027 | -0.03(-0.06%) |
May 14, 2015 | 55.01 | 55.39 | 54.99 | 55.36 | 2,519,030 | +0.53(+0.97%) |
May 13, 2015 | 54.58 | 54.88 | 54.48 | 54.83 | 3,003,438 | +0.07(+0.12%) |
May 12, 2015 | 54.62 | 54.92 | 54.53 | 54.76 | 3,067,242 | +0.03(+0.06%) |
May 11, 2015 | 55.06 | 55.17 | 54.61 | 54.73 | 4,184,961 | -0.33(-0.59%) |
May 08, 2015 | 55.98 | 56.07 | 54.91 | 55.06 | 4,438,211 | -0.37(-0.66%) |
May 07, 2015 | 55.03 | 55.54 | 54.82 | 55.43 | 5,278,276 | +0.34(+0.61%) |
May 06, 2015 | 56.38 | 56.68 | 54.76 | 55.09 | 11,896,850 | -2.20(-3.84%) |
May 05, 2015 | 56.98 | 57.56 | 56.98 | 57.29 | 3,070,455 | +0.15(+0.26%) |
May 04, 2015 | 57.29 | 57.44 | 57.02 | 57.15 | 5,037,864 | -0.11(-0.19%) |
May 01, 2015 | 57.40 | 57.58 | 57.13 | 57.25 | 2,960,666 | +0.24(+0.42%) |
Apr 30, 2015 | 57.41 | 57.61 | 56.75 | 57.02 | 4,203,862 | -0.48(-0.84%) |
Apr 29, 2015 | 57.50 | 57.90 | 57.09 | 57.50 | 2,605,362 | -0.36(-0.62%) |
Apr 28, 2015 | 57.49 | 58.10 | 57.37 | 57.86 | 2,133,210 | +0.31(+0.54%) |
Apr 27, 2015 | 58.34 | 58.36 | 57.47 | 57.55 | 2,670,245 | -0.52(-0.90%) |
Apr 24, 2015 | 57.81 | 58.21 | 57.69 | 58.07 | 1,945,577 | +0.11(+0.20%) |
Apr 23, 2015 | 57.85 | 58.34 | 57.78 | 57.96 | 2,342,187 | -0.06(-0.10%) |
Apr 22, 2015 | 57.92 | 58.13 | 57.62 | 58.01 | 2,100,776 | +0.05(+0.08%) |
Apr 21, 2015 | 58.38 | 58.55 | 57.88 | 57.96 | 1,913,912 | -0.43(-0.74%) |
Apr 20, 2015 | 58.37 | 58.66 | 58.31 | 58.40 | 1,919,617 | +0.39(+0.68%) |
Apr 17, 2015 | 58.51 | 58.58 | 57.77 | 58.01 | 3,768,284 | -0.96(-1.62%) |
Apr 16, 2015 | 58.82 | 59.18 | 58.53 | 58.96 | 1,820,581 | +0.08(+0.14%) |
Apr 15, 2015 | 58.61 | 59.15 | 58.61 | 58.88 | 2,211,720 | +0.36(+0.62%) |
Apr 14, 2015 | 58.86 | 59.01 | 58.42 | 58.52 | 2,765,128 | -0.39(-0.67%) |
Apr 13, 2015 | 58.66 | 59.25 | 58.66 | 58.91 | 1,790,934 | -0.04(-0.07%) |
Apr 10, 2015 | 58.93 | 59.13 | 58.64 | 58.96 | 1,802,296 | +0.11(+0.18%) |
Apr 09, 2015 | 58.61 | 58.94 | 58.61 | 58.85 | 2,233,802 | +0.26(+0.45%) |
Apr 08, 2015 | 58.60 | 58.93 | 58.47 | 58.59 | 2,576,726 | +0.09(+0.15%) |
Apr 07, 2015 | 59.05 | 59.26 | 58.50 | 58.50 | 1,601,529 | -0.53(-0.90%) |
Apr 06, 2015 | 58.17 | 59.35 | 58.01 | 59.03 | 2,942,829 | +0.55(+0.94%) |
Apr 02, 2015 | 58.35 | 58.48 | 58.48 | 58.48 | 2,409,219 | +0.13(+0.22%) |