Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 53.17 | 53.37 | 52.74 | 52.78 | 3,836,505 | +0.15(+0.29%) |
Jun 29, 2015 | 53.09 | 53.32 | 52.57 | 52.62 | 3,341,227 | -0.94(-1.75%) |
Jun 26, 2015 | 53.22 | 53.75 | 53.08 | 53.56 | 3,784,910 | +0.65(+1.23%) |
Jun 25, 2015 | 53.85 | 53.92 | 52.91 | 52.91 | 4,677,914 | -0.75(-1.40%) |
Jun 24, 2015 | 53.99 | 54.03 | 53.64 | 53.65 | 3,298,706 | -0.33(-0.62%) |
Jun 23, 2015 | 54.03 | 54.12 | 53.84 | 53.99 | 3,053,493 | +0.07(+0.12%) |
Jun 22, 2015 | 53.70 | 54.43 | 53.70 | 53.92 | 5,069,898 | -0.14(-0.26%) |
Jun 19, 2015 | 55.44 | 55.54 | 54.06 | 54.06 | 6,206,108 | -1.55(-2.78%) |
Jun 18, 2015 | 54.82 | 55.70 | 54.78 | 55.61 | 3,571,763 | +0.95(+1.74%) |
Jun 17, 2015 | 54.88 | 54.97 | 54.47 | 54.66 | 1,857,529 | -0.12(-0.22%) |
Jun 16, 2015 | 54.16 | 54.87 | 54.05 | 54.78 | 2,077,446 | +0.54(+0.99%) |
Jun 15, 2015 | 54.39 | 54.69 | 54.22 | 54.24 | 2,385,115 | -0.57(-1.04%) |
Jun 12, 2015 | 54.66 | 54.91 | 54.57 | 54.81 | 2,236,865 | -0.10(-0.18%) |
Jun 11, 2015 | 54.55 | 54.91 | 54.44 | 54.91 | 2,543,914 | +0.47(+0.87%) |
Jun 10, 2015 | 53.63 | 54.52 | 53.61 | 54.44 | 2,974,537 | +0.98(+1.83%) |
Jun 09, 2015 | 53.55 | 53.90 | 53.37 | 53.46 | 2,711,251 | -0.09(-0.17%) |
Jun 08, 2015 | 54.14 | 54.34 | 53.53 | 53.55 | 2,447,181 | -0.54(-0.99%) |
Jun 05, 2015 | 54.84 | 55.04 | 54.07 | 54.09 | 2,275,486 | -0.46(-0.85%) |
Jun 04, 2015 | 54.82 | 55.06 | 54.47 | 54.55 | 2,940,585 | -0.55(-0.99%) |
Jun 03, 2015 | 54.79 | 55.17 | 54.61 | 55.09 | 2,180,577 | +0.48(+0.88%) |
Jun 02, 2015 | 54.44 | 54.85 | 54.35 | 54.61 | 2,867,354 | +0.17(+0.31%) |
Jun 01, 2015 | 55.04 | 55.31 | 54.43 | 54.44 | 3,236,734 | -0.33(-0.59%) |
May 29, 2015 | 55.07 | 55.18 | 54.76 | 54.77 | 2,446,299 | -0.39(-0.71%) |
May 28, 2015 | 54.83 | 55.27 | 54.83 | 55.16 | 2,512,705 | +0.15(+0.28%) |
May 27, 2015 | 54.86 | 55.18 | 54.59 | 55.01 | 2,528,359 | +0.43(+0.79%) |
May 26, 2015 | 54.60 | 54.69 | 54.38 | 54.57 | 3,165,325 | -0.18(-0.33%) |
May 22, 2015 | 55.10 | 54.75 | 54.75 | 54.75 | 2,231,520 | -0.40(-0.73%) |
May 21, 2015 | 55.42 | 55.57 | 54.98 | 55.16 | 3,134,616 | -0.51(-0.92%) |
May 20, 2015 | 55.60 | 55.76 | 55.18 | 55.67 | 3,219,252 | -0.02(-0.03%) |
May 19, 2015 | 55.30 | 55.76 | 55.11 | 55.68 | 3,161,599 | +0.53(+0.97%) |
May 18, 2015 | 54.79 | 55.24 | 54.76 | 55.15 | 1,782,895 | +0.40(+0.72%) |
May 15, 2015 | 54.78 | 55.09 | 54.65 | 54.75 | 2,078,716 | -0.03(-0.06%) |
May 14, 2015 | 54.44 | 54.81 | 54.42 | 54.78 | 2,545,590 | +0.53(+0.97%) |
May 13, 2015 | 54.02 | 54.30 | 53.91 | 54.26 | 3,035,105 | +0.06(+0.12%) |
May 12, 2015 | 54.05 | 54.35 | 53.96 | 54.19 | 3,099,582 | +0.03(+0.06%) |
May 11, 2015 | 54.48 | 54.59 | 54.04 | 54.16 | 4,229,086 | -0.32(-0.59%) |
May 08, 2015 | 55.40 | 55.48 | 54.34 | 54.48 | 4,485,006 | -0.36(-0.66%) |
May 07, 2015 | 54.45 | 54.96 | 54.25 | 54.85 | 5,333,928 | +0.33(+0.61%) |
May 06, 2015 | 55.79 | 56.09 | 54.19 | 54.52 | 12,022,288 | -2.18(-3.84%) |
May 05, 2015 | 56.39 | 56.96 | 56.39 | 56.70 | 3,102,829 | +0.15(+0.26%) |
May 04, 2015 | 56.70 | 56.84 | 56.42 | 56.55 | 5,090,982 | -0.11(-0.19%) |
May 01, 2015 | 56.80 | 56.98 | 56.53 | 56.66 | 2,991,883 | +0.23(+0.42%) |
Apr 30, 2015 | 56.81 | 57.01 | 56.15 | 56.42 | 4,248,186 | -0.48(-0.84%) |
Apr 29, 2015 | 56.90 | 57.30 | 56.49 | 56.90 | 2,632,832 | -0.36(-0.62%) |
Apr 28, 2015 | 56.89 | 57.49 | 56.77 | 57.25 | 2,155,702 | +0.31(+0.54%) |
Apr 27, 2015 | 57.73 | 57.75 | 56.87 | 56.95 | 2,698,400 | -0.52(-0.90%) |
Apr 24, 2015 | 57.21 | 57.60 | 57.08 | 57.47 | 1,966,091 | +0.11(+0.20%) |
Apr 23, 2015 | 57.25 | 57.73 | 57.18 | 57.35 | 2,366,883 | -0.06(-0.10%) |
Apr 22, 2015 | 57.32 | 57.52 | 57.02 | 57.41 | 2,122,926 | +0.05(+0.08%) |
Apr 21, 2015 | 57.77 | 57.94 | 57.28 | 57.36 | 1,934,092 | -0.43(-0.74%) |
Apr 20, 2015 | 57.77 | 58.05 | 57.70 | 57.79 | 1,939,857 | +0.39(+0.68%) |
Apr 17, 2015 | 57.89 | 57.97 | 57.17 | 57.40 | 3,808,016 | -0.95(-1.62%) |
Apr 16, 2015 | 58.20 | 58.57 | 57.92 | 58.35 | 1,839,777 | +0.08(+0.14%) |
Apr 15, 2015 | 58.00 | 58.53 | 58.00 | 58.27 | 2,235,040 | +0.36(+0.62%) |
Apr 14, 2015 | 58.24 | 58.40 | 57.81 | 57.91 | 2,794,283 | -0.39(-0.67%) |
Apr 13, 2015 | 58.05 | 58.63 | 58.05 | 58.30 | 1,809,818 | -0.04(-0.07%) |
Apr 10, 2015 | 58.32 | 58.51 | 58.02 | 58.34 | 1,821,299 | +0.11(+0.18%) |
Apr 09, 2015 | 58.00 | 58.32 | 58.00 | 58.23 | 2,257,355 | +0.26(+0.45%) |
Apr 08, 2015 | 57.99 | 58.32 | 57.86 | 57.98 | 2,603,894 | +0.09(+0.15%) |
Apr 07, 2015 | 58.44 | 58.64 | 57.89 | 57.89 | 1,618,415 | -0.53(-0.90%) |
Apr 06, 2015 | 57.56 | 58.73 | 57.40 | 58.41 | 2,973,858 | +0.54(+0.94%) |
Apr 02, 2015 | 57.74 | 57.87 | 57.87 | 57.87 | 2,434,621 | +0.13(+0.22%) |