Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 53.29 | 53.47 | 52.84 | 52.98 | 8,256,072 | -0.02(-0.04%) |
Jun 29, 2015 | 53.64 | 54.17 | 52.96 | 53.00 | 7,207,255 | -0.84(-1.55%) |
Jun 26, 2015 | 53.41 | 53.97 | 53.26 | 53.83 | 5,342,723 | +0.38(+0.72%) |
Jun 25, 2015 | 54.07 | 54.07 | 53.43 | 53.45 | 6,865,238 | -0.55(-1.01%) |
Jun 24, 2015 | 54.31 | 54.53 | 53.98 | 54.00 | 5,554,373 | -0.29(-0.54%) |
Jun 23, 2015 | 54.52 | 54.64 | 54.19 | 54.29 | 4,177,195 | -0.46(-0.83%) |
Jun 22, 2015 | 55.32 | 55.56 | 54.69 | 54.75 | 5,552,308 | -0.57(-1.03%) |
Jun 19, 2015 | 55.78 | 55.90 | 55.14 | 55.32 | 8,525,281 | -0.43(-0.77%) |
Jun 18, 2015 | 55.02 | 55.98 | 55.02 | 55.75 | 7,999,174 | +0.76(+1.38%) |
Jun 17, 2015 | 54.57 | 55.03 | 54.15 | 54.99 | 5,585,846 | +0.46(+0.85%) |
Jun 16, 2015 | 54.14 | 54.61 | 54.03 | 54.52 | 7,796,787 | +0.44(+0.80%) |
Jun 15, 2015 | 54.33 | 54.33 | 53.99 | 54.09 | 5,077,378 | -0.29(-0.54%) |
Jun 12, 2015 | 54.24 | 54.60 | 54.23 | 54.38 | 4,451,086 | -0.05(-0.09%) |
Jun 11, 2015 | 54.50 | 54.64 | 54.33 | 54.43 | 13,402,484 | +0.33(+0.61%) |
Jun 10, 2015 | 53.70 | 54.58 | 53.63 | 54.10 | 6,169,311 | +0.38(+0.71%) |
Jun 09, 2015 | 53.94 | 54.20 | 53.65 | 53.72 | 6,557,377 | -0.39(-0.73%) |
Jun 08, 2015 | 54.21 | 54.36 | 54.00 | 54.12 | 4,766,697 | -0.10(-0.18%) |
Jun 05, 2015 | 54.10 | 54.62 | 53.74 | 54.22 | 8,745,551 | -0.61(-1.11%) |
Jun 04, 2015 | 54.88 | 55.08 | 54.65 | 54.83 | 5,283,684 | -0.11(-0.19%) |
Jun 03, 2015 | 55.58 | 55.65 | 54.87 | 54.93 | 5,535,362 | -0.80(-1.44%) |
Jun 02, 2015 | 56.01 | 56.03 | 55.49 | 55.73 | 4,718,440 | -0.52(-0.92%) |
Jun 01, 2015 | 55.75 | 56.36 | 55.49 | 56.25 | 6,357,930 | +0.68(+1.23%) |
May 29, 2015 | 56.13 | 56.31 | 55.49 | 55.57 | 6,816,663 | -0.65(-1.15%) |
May 28, 2015 | 56.29 | 56.45 | 55.93 | 56.22 | 3,947,631 | -0.11(-0.20%) |
May 27, 2015 | 55.99 | 56.42 | 55.73 | 56.33 | 4,241,911 | +0.55(+0.98%) |
May 26, 2015 | 56.17 | 56.21 | 55.62 | 55.78 | 4,331,774 | -0.43(-0.76%) |
May 22, 2015 | 56.08 | 56.21 | 56.21 | 56.21 | 5,792,660 | -0.07(-0.12%) |
May 21, 2015 | 56.60 | 56.67 | 56.02 | 56.28 | 3,799,292 | -0.27(-0.47%) |
May 20, 2015 | 56.67 | 56.93 | 56.48 | 56.55 | 4,881,023 | -0.05(-0.09%) |
May 19, 2015 | 56.51 | 56.93 | 56.46 | 56.60 | 3,965,724 | -0.20(-0.35%) |
May 18, 2015 | 56.75 | 56.92 | 56.48 | 56.79 | 4,913,472 | -0.15(-0.26%) |
May 15, 2015 | 56.60 | 57.11 | 56.46 | 56.94 | 6,252,832 | +0.58(+1.02%) |
May 14, 2015 | 55.61 | 56.39 | 55.47 | 56.36 | 6,985,897 | +1.07(+1.93%) |
May 13, 2015 | 56.17 | 56.42 | 55.18 | 55.30 | 8,861,387 | -0.53(-0.96%) |
May 12, 2015 | 55.25 | 56.01 | 54.85 | 55.83 | 6,749,373 | +0.17(+0.30%) |
May 11, 2015 | 56.29 | 56.67 | 55.49 | 55.66 | 4,387,134 | -0.85(-1.50%) |
May 08, 2015 | 56.28 | 57.28 | 56.26 | 56.51 | 7,315,101 | +0.78(+1.40%) |
May 07, 2015 | 54.97 | 55.95 | 54.92 | 55.73 | 9,058,410 | +0.84(+1.54%) |
May 06, 2015 | 55.02 | 55.15 | 54.57 | 54.89 | 9,228,568 | -0.11(-0.19%) |
May 05, 2015 | 56.19 | 56.19 | 54.90 | 54.99 | 9,124,453 | -1.22(-2.17%) |
May 04, 2015 | 56.34 | 56.74 | 56.13 | 56.22 | 6,499,376 | +0.06(+0.10%) |
May 01, 2015 | 55.80 | 56.55 | 55.69 | 56.16 | 8,406,057 | +0.42(+0.76%) |
Apr 30, 2015 | 56.43 | 56.50 | 55.40 | 55.74 | 12,466,605 | -0.92(-1.62%) |
Apr 29, 2015 | 57.27 | 57.55 | 56.51 | 56.66 | 4,485,185 | -1.17(-2.02%) |
Apr 28, 2015 | 57.88 | 58.01 | 57.45 | 57.82 | 4,875,432 | -0.11(-0.19%) |
Apr 27, 2015 | 58.06 | 58.50 | 57.80 | 57.94 | 4,234,431 | -0.08(-0.13%) |
Apr 24, 2015 | 57.96 | 58.35 | 57.75 | 58.01 | 3,263,695 | +0.12(+0.21%) |
Apr 23, 2015 | 57.73 | 58.02 | 57.61 | 57.89 | 3,227,439 | +0.15(+0.27%) |
Apr 22, 2015 | 57.64 | 58.04 | 57.59 | 57.74 | 5,486,892 | +0.12(+0.21%) |
Apr 21, 2015 | 57.52 | 57.99 | 57.46 | 57.62 | 5,455,061 | +0.10(+0.17%) |
Apr 20, 2015 | 57.67 | 57.85 | 57.34 | 57.52 | 4,544,647 | +0.08(+0.15%) |
Apr 17, 2015 | 57.48 | 57.78 | 57.05 | 57.44 | 7,199,463 | -0.27(-0.46%) |
Apr 16, 2015 | 57.45 | 57.95 | 57.18 | 57.71 | 4,835,524 | +0.15(+0.26%) |
Apr 15, 2015 | 58.22 | 58.23 | 57.52 | 57.56 | 5,004,367 | -0.44(-0.75%) |
Apr 14, 2015 | 57.92 | 58.28 | 57.86 | 57.99 | 5,215,979 | +0.20(+0.35%) |
Apr 13, 2015 | 57.92 | 58.15 | 57.78 | 57.79 | 3,344,748 | -0.15(-0.27%) |
Apr 10, 2015 | 58.29 | 58.63 | 57.78 | 57.94 | 5,200,297 | -0.04(-0.07%) |
Apr 09, 2015 | 59.12 | 59.12 | 57.85 | 57.99 | 7,261,202 | -1.23(-2.08%) |
Apr 08, 2015 | 59.31 | 59.38 | 59.04 | 59.22 | 3,745,956 | +0.09(+0.15%) |
Apr 07, 2015 | 60.17 | 60.17 | 59.12 | 59.12 | 4,328,002 | -1.06(-1.76%) |
Apr 06, 2015 | 59.76 | 60.39 | 59.67 | 60.18 | 6,263,412 | +0.62(+1.04%) |
Apr 02, 2015 | 59.22 | 59.57 | 59.57 | 59.57 | 5,562,521 | +0.45(+0.76%) |