Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 55.49 | 56.22 | 54.87 | 55.13 | 22,606,964 | +0.25(+0.46%) |
Jun 29, 2015 | 55.03 | 55.28 | 54.87 | 54.88 | 17,715,488 | -0.69(-1.24%) |
Jun 26, 2015 | 55.55 | 55.73 | 55.34 | 55.57 | 28,708,648 | -0.05(-0.08%) |
Jun 25, 2015 | 56.22 | 56.22 | 55.61 | 55.61 | 15,467,680 | -0.50(-0.89%) |
Jun 24, 2015 | 56.25 | 56.55 | 56.10 | 56.11 | 17,807,894 | -0.26(-0.46%) |
Jun 23, 2015 | 56.47 | 56.51 | 56.05 | 56.37 | 15,429,194 | -0.07(-0.12%) |
Jun 22, 2015 | 56.58 | 56.72 | 56.30 | 56.44 | 13,998,269 | -0.03(-0.05%) |
Jun 19, 2015 | 56.27 | 56.64 | 56.27 | 56.46 | 24,341,604 | -0.18(-0.32%) |
Jun 18, 2015 | 56.19 | 56.96 | 56.14 | 56.64 | 15,465,005 | +0.50(+0.89%) |
Jun 17, 2015 | 56.34 | 56.41 | 55.93 | 56.15 | 13,715,923 | +0.03(+0.06%) |
Jun 16, 2015 | 55.54 | 56.16 | 55.26 | 56.11 | 13,733,094 | +0.64(+1.15%) |
Jun 15, 2015 | 55.35 | 55.57 | 55.12 | 55.48 | 14,433,204 | -0.20(-0.36%) |
Jun 12, 2015 | 56.05 | 56.11 | 55.57 | 55.67 | 12,597,211 | -0.71(-1.26%) |
Jun 11, 2015 | 56.52 | 56.79 | 56.25 | 56.38 | 11,709,728 | -0.08(-0.14%) |
Jun 10, 2015 | 56.88 | 56.97 | 56.32 | 56.46 | 15,313,164 | +0.42(+0.74%) |
Jun 09, 2015 | 56.52 | 56.61 | 55.99 | 56.05 | 12,231,025 | -0.18(-0.32%) |
Jun 08, 2015 | 55.78 | 56.46 | 55.61 | 56.22 | 18,478,024 | +0.38(+0.68%) |
Jun 05, 2015 | 55.75 | 56.32 | 55.65 | 55.85 | 17,186,722 | +0.04(+0.07%) |
Jun 04, 2015 | 56.13 | 56.25 | 55.52 | 55.81 | 19,025,972 | -0.48(-0.86%) |
Jun 03, 2015 | 56.48 | 56.88 | 56.23 | 56.29 | 12,338,997 | -0.13(-0.22%) |
Jun 02, 2015 | 56.40 | 56.71 | 56.26 | 56.42 | 14,077,637 | +0.01(+0.01%) |
Jun 01, 2015 | 56.49 | 56.64 | 56.19 | 56.41 | 13,699,004 | -0.05(-0.08%) |
May 29, 2015 | 56.39 | 56.71 | 56.24 | 56.46 | 22,080,536 | +0.06(+0.11%) |
May 28, 2015 | 56.40 | 56.70 | 56.20 | 56.40 | 12,130,501 | +0.00(+0.00%) |
May 27, 2015 | 56.52 | 56.91 | 56.17 | 56.40 | 16,265,652 | -0.16(-0.28%) |
May 26, 2015 | 57.01 | 57.23 | 56.34 | 56.56 | 17,035,446 | -0.78(-1.35%) |
May 22, 2015 | 57.64 | 57.33 | 57.33 | 57.33 | 11,466,962 | -0.46(-0.79%) |
May 21, 2015 | 57.83 | 57.94 | 57.62 | 57.79 | 12,612,154 | +0.05(+0.09%) |
May 20, 2015 | 57.91 | 57.91 | 57.59 | 57.74 | 10,980,828 | +0.09(+0.16%) |
May 19, 2015 | 57.30 | 57.79 | 57.13 | 57.64 | 14,754,717 | +0.09(+0.16%) |
May 18, 2015 | 57.85 | 57.95 | 57.50 | 57.55 | 9,651,303 | -0.33(-0.57%) |
May 15, 2015 | 57.52 | 58.06 | 57.38 | 57.88 | 12,710,196 | +0.25(+0.44%) |
May 14, 2015 | 57.60 | 57.87 | 57.48 | 57.63 | 13,267,013 | +0.27(+0.47%) |
May 13, 2015 | 57.83 | 58.13 | 57.25 | 57.36 | 13,022,018 | -0.30(-0.53%) |
May 12, 2015 | 57.58 | 57.95 | 57.35 | 57.66 | 14,772,078 | +0.16(+0.28%) |
May 11, 2015 | 58.66 | 58.69 | 57.42 | 57.50 | 18,105,426 | -0.98(-1.68%) |
May 08, 2015 | 58.14 | 58.54 | 57.72 | 58.48 | 17,331,590 | +0.91(+1.59%) |
May 07, 2015 | 57.83 | 57.90 | 57.12 | 57.57 | 15,203,402 | -0.39(-0.67%) |
May 06, 2015 | 58.92 | 59.12 | 57.70 | 57.96 | 17,153,298 | -0.28(-0.47%) |
May 05, 2015 | 59.13 | 59.21 | 58.18 | 58.23 | 18,099,426 | -0.33(-0.56%) |
May 04, 2015 | 58.77 | 59.07 | 58.46 | 58.56 | 15,739,045 | +0.17(+0.29%) |
May 01, 2015 | 57.73 | 58.46 | 57.64 | 58.39 | 18,650,496 | +0.97(+1.69%) |
Apr 30, 2015 | 58.27 | 58.27 | 57.32 | 57.42 | 21,222,846 | -0.33(-0.57%) |
Apr 29, 2015 | 57.50 | 57.87 | 57.15 | 57.75 | 19,071,334 | +0.05(+0.08%) |
Apr 28, 2015 | 57.32 | 57.74 | 57.20 | 57.70 | 14,657,772 | +0.52(+0.91%) |
Apr 27, 2015 | 57.45 | 57.57 | 57.02 | 57.18 | 16,029,416 | +0.03(+0.05%) |
Apr 24, 2015 | 57.30 | 57.41 | 56.95 | 57.16 | 12,790,258 | -0.37(-0.65%) |
Apr 23, 2015 | 57.41 | 58.08 | 57.38 | 57.53 | 15,012,064 | +0.05(+0.09%) |
Apr 22, 2015 | 57.20 | 57.70 | 56.74 | 57.48 | 13,182,367 | +0.38(+0.67%) |
Apr 21, 2015 | 57.43 | 57.58 | 56.97 | 57.10 | 15,366,532 | -0.24(-0.41%) |
Apr 20, 2015 | 57.26 | 57.90 | 57.23 | 57.33 | 17,638,934 | +0.20(+0.36%) |
Apr 17, 2015 | 57.27 | 57.41 | 56.62 | 57.13 | 21,957,038 | -0.53(-0.91%) |
Apr 16, 2015 | 57.75 | 57.94 | 57.25 | 57.66 | 14,562,892 | -0.23(-0.40%) |
Apr 15, 2015 | 57.27 | 58.18 | 57.27 | 57.89 | 23,329,196 | +0.95(+1.67%) |
Apr 14, 2015 | 56.26 | 57.49 | 56.21 | 56.93 | 23,879,304 | +0.85(+1.51%) |
Apr 13, 2015 | 56.47 | 56.68 | 56.02 | 56.09 | 15,033,371 | -0.14(-0.26%) |
Apr 10, 2015 | 56.10 | 56.55 | 55.71 | 56.23 | 20,347,636 | +0.60(+1.08%) |
Apr 09, 2015 | 55.20 | 55.68 | 55.08 | 55.63 | 20,209,258 | +0.39(+0.70%) |
Apr 08, 2015 | 56.39 | 56.45 | 55.22 | 55.24 | 24,736,558 | -1.11(-1.97%) |
Apr 07, 2015 | 55.87 | 56.63 | 55.70 | 56.35 | 18,009,866 | +0.41(+0.73%) |
Apr 06, 2015 | 55.96 | 56.28 | 55.34 | 55.95 | 16,610,562 | +0.55(+0.98%) |
Apr 02, 2015 | 55.26 | 55.40 | 55.40 | 55.40 | 17,190,244 | -0.11(-0.19%) |