Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 52.11 | 52.25 | 51.64 | 51.75 | 6,678,048 | +0.03(+0.06%) |
Jun 29, 2015 | 52.25 | 52.50 | 51.70 | 51.72 | 5,227,442 | -0.79(-1.51%) |
Jun 26, 2015 | 52.50 | 52.73 | 52.34 | 52.52 | 7,101,788 | +0.03(+0.06%) |
Jun 25, 2015 | 52.38 | 52.75 | 52.26 | 52.48 | 6,417,735 | +0.32(+0.61%) |
Jun 24, 2015 | 52.44 | 52.78 | 52.17 | 52.17 | 7,953,331 | -0.35(-0.68%) |
Jun 23, 2015 | 53.08 | 53.13 | 52.30 | 52.52 | 4,646,264 | -0.50(-0.94%) |
Jun 22, 2015 | 52.89 | 53.36 | 52.82 | 53.02 | 6,353,504 | +0.30(+0.57%) |
Jun 19, 2015 | 52.85 | 53.05 | 52.61 | 52.72 | 11,719,570 | -0.29(-0.54%) |
Jun 18, 2015 | 52.46 | 53.31 | 52.36 | 53.01 | 6,076,602 | +0.82(+1.56%) |
Jun 17, 2015 | 52.19 | 52.42 | 51.74 | 52.19 | 6,495,180 | +0.01(+0.01%) |
Jun 16, 2015 | 51.96 | 52.20 | 51.66 | 52.18 | 6,103,835 | +0.35(+0.68%) |
Jun 15, 2015 | 51.81 | 52.14 | 51.69 | 51.83 | 6,145,255 | -0.38(-0.72%) |
Jun 12, 2015 | 51.98 | 52.23 | 51.51 | 52.21 | 9,600,228 | -0.25(-0.47%) |
Jun 11, 2015 | 52.60 | 52.78 | 52.28 | 52.46 | 5,772,620 | -0.03(-0.05%) |
Jun 10, 2015 | 51.51 | 52.75 | 51.51 | 52.48 | 9,894,512 | +0.98(+1.91%) |
Jun 09, 2015 | 51.05 | 51.79 | 51.05 | 51.50 | 5,993,015 | +0.38(+0.75%) |
Jun 08, 2015 | 50.83 | 51.43 | 50.63 | 51.12 | 6,762,778 | +0.29(+0.56%) |
Jun 05, 2015 | 51.98 | 52.09 | 50.70 | 50.83 | 9,645,692 | -1.36(-2.60%) |
Jun 04, 2015 | 52.56 | 52.84 | 52.08 | 52.19 | 5,145,279 | -0.38(-0.72%) |
Jun 03, 2015 | 53.19 | 53.21 | 52.55 | 52.57 | 4,604,789 | -0.34(-0.64%) |
Jun 02, 2015 | 52.81 | 53.27 | 52.50 | 52.91 | 5,865,445 | -0.15(-0.29%) |
Jun 01, 2015 | 52.87 | 53.21 | 52.62 | 53.06 | 5,297,559 | +0.08(+0.14%) |
May 29, 2015 | 53.60 | 53.60 | 52.92 | 52.98 | 7,025,704 | -0.76(-1.41%) |
May 28, 2015 | 53.80 | 54.06 | 53.36 | 53.74 | 4,467,816 | +0.03(+0.05%) |
May 27, 2015 | 53.57 | 53.81 | 53.33 | 53.72 | 5,387,547 | +0.32(+0.60%) |
May 26, 2015 | 53.56 | 53.59 | 53.05 | 53.40 | 4,642,728 | -0.27(-0.51%) |
May 22, 2015 | 54.05 | 53.67 | 53.67 | 53.67 | 4,286,328 | -0.63(-1.16%) |
May 21, 2015 | 54.47 | 54.47 | 53.96 | 54.30 | 4,769,373 | -0.17(-0.32%) |
May 20, 2015 | 54.56 | 54.90 | 54.41 | 54.47 | 3,780,672 | -0.16(-0.29%) |
May 19, 2015 | 54.59 | 54.80 | 54.23 | 54.63 | 4,629,222 | -0.24(-0.43%) |
May 18, 2015 | 55.27 | 55.30 | 54.60 | 54.87 | 4,973,513 | -0.34(-0.62%) |
May 15, 2015 | 55.28 | 55.34 | 54.84 | 55.21 | 5,805,816 | -0.14(-0.25%) |
May 14, 2015 | 54.21 | 55.43 | 54.16 | 55.35 | 9,699,536 | +1.44(+2.67%) |
May 13, 2015 | 53.79 | 54.14 | 53.49 | 53.91 | 6,769,769 | +0.26(+0.48%) |
May 12, 2015 | 53.26 | 54.04 | 53.14 | 53.66 | 4,746,225 | +0.00(+0.00%) |
May 11, 2015 | 54.23 | 54.42 | 53.58 | 53.66 | 4,948,514 | -0.68(-1.24%) |
May 08, 2015 | 54.11 | 54.68 | 54.02 | 54.33 | 6,868,296 | +0.75(+1.40%) |
May 07, 2015 | 53.42 | 53.74 | 53.10 | 53.58 | 5,097,325 | +0.09(+0.17%) |
May 06, 2015 | 53.33 | 53.50 | 52.93 | 53.49 | 8,347,343 | +0.68(+1.28%) |
May 05, 2015 | 53.06 | 53.20 | 52.66 | 52.82 | 4,552,765 | -0.26(-0.48%) |
May 04, 2015 | 53.36 | 53.38 | 52.94 | 53.07 | 3,892,158 | -0.11(-0.22%) |
May 01, 2015 | 53.24 | 53.40 | 52.88 | 53.19 | 5,126,534 | -0.05(-0.10%) |
Apr 30, 2015 | 52.85 | 53.26 | 52.61 | 53.24 | 9,661,640 | +0.47(+0.89%) |
Apr 29, 2015 | 52.59 | 52.86 | 52.27 | 52.76 | 9,217,975 | -0.10(-0.18%) |
Apr 28, 2015 | 52.31 | 53.00 | 52.31 | 52.86 | 7,965,426 | +0.50(+0.96%) |
Apr 27, 2015 | 52.80 | 52.87 | 52.33 | 52.36 | 7,628,145 | -0.42(-0.80%) |
Apr 24, 2015 | 53.28 | 53.49 | 52.73 | 52.78 | 7,053,258 | -0.51(-0.96%) |
Apr 23, 2015 | 53.05 | 53.81 | 52.86 | 53.29 | 6,815,779 | -0.09(-0.17%) |
Apr 22, 2015 | 53.61 | 53.61 | 52.89 | 53.38 | 9,332,048 | -0.23(-0.43%) |
Apr 21, 2015 | 54.21 | 54.40 | 53.48 | 53.61 | 6,897,696 | -0.59(-1.09%) |
Apr 20, 2015 | 54.47 | 54.69 | 53.87 | 54.20 | 10,016,007 | -0.18(-0.33%) |
Apr 17, 2015 | 53.94 | 54.52 | 53.78 | 54.38 | 13,024,081 | +0.19(+0.35%) |
Apr 16, 2015 | 52.57 | 54.38 | 52.43 | 54.19 | 37,017,364 | +4.36(+8.74%) |
Apr 15, 2015 | 50.03 | 50.33 | 49.67 | 49.83 | 11,336,312 | +0.01(+0.03%) |
Apr 14, 2015 | 49.20 | 49.93 | 49.19 | 49.82 | 7,668,840 | +0.46(+0.93%) |
Apr 13, 2015 | 49.43 | 49.68 | 49.27 | 49.36 | 5,621,586 | -0.33(-0.65%) |
Apr 10, 2015 | 49.82 | 50.11 | 49.67 | 49.68 | 6,052,235 | +0.03(+0.05%) |
Apr 09, 2015 | 49.12 | 49.74 | 49.11 | 49.66 | 5,286,643 | +0.40(+0.80%) |
Apr 08, 2015 | 49.58 | 49.75 | 49.07 | 49.26 | 7,143,643 | -0.32(-0.64%) |
Apr 07, 2015 | 49.87 | 50.11 | 49.58 | 49.58 | 7,511,029 | -0.29(-0.59%) |
Apr 06, 2015 | 49.30 | 50.17 | 49.26 | 49.88 | 8,706,714 | +0.60(+1.22%) |
Apr 02, 2015 | 48.75 | 49.28 | 49.28 | 49.28 | 7,440,318 | +0.76(+1.56%) |