Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 55.47 | 56.20 | 54.85 | 55.12 | 22,612,950 | +0.25(+0.46%) |
Jun 29, 2015 | 55.02 | 55.26 | 54.85 | 54.86 | 17,720,178 | -0.69(-1.24%) |
Jun 26, 2015 | 55.53 | 55.71 | 55.32 | 55.55 | 28,716,250 | -0.05(-0.08%) |
Jun 25, 2015 | 56.21 | 56.21 | 55.60 | 55.60 | 15,471,776 | -0.50(-0.89%) |
Jun 24, 2015 | 56.24 | 56.53 | 56.08 | 56.10 | 17,812,610 | -0.26(-0.46%) |
Jun 23, 2015 | 56.45 | 56.49 | 56.04 | 56.36 | 15,433,280 | -0.07(-0.12%) |
Jun 22, 2015 | 56.57 | 56.71 | 56.29 | 56.42 | 14,001,976 | -0.03(-0.05%) |
Jun 19, 2015 | 56.26 | 56.63 | 56.26 | 56.45 | 24,348,050 | -0.18(-0.32%) |
Jun 18, 2015 | 56.18 | 56.94 | 56.12 | 56.63 | 15,469,100 | +0.50(+0.89%) |
Jun 17, 2015 | 56.33 | 56.40 | 55.92 | 56.13 | 13,719,555 | +0.03(+0.06%) |
Jun 16, 2015 | 55.52 | 56.14 | 55.25 | 56.10 | 13,736,730 | +0.64(+1.15%) |
Jun 15, 2015 | 55.34 | 55.55 | 55.11 | 55.46 | 14,437,026 | -0.20(-0.36%) |
Jun 12, 2015 | 56.03 | 56.10 | 55.55 | 55.66 | 12,600,546 | -0.71(-1.26%) |
Jun 11, 2015 | 56.51 | 56.77 | 56.24 | 56.37 | 11,712,829 | -0.08(-0.14%) |
Jun 10, 2015 | 56.87 | 56.95 | 56.31 | 56.45 | 15,317,218 | +0.42(+0.74%) |
Jun 09, 2015 | 56.50 | 56.59 | 55.97 | 56.03 | 12,234,264 | -0.18(-0.32%) |
Jun 08, 2015 | 55.77 | 56.45 | 55.60 | 56.21 | 18,482,916 | +0.38(+0.68%) |
Jun 05, 2015 | 55.73 | 56.31 | 55.63 | 55.83 | 17,191,274 | +0.04(+0.07%) |
Jun 04, 2015 | 56.11 | 56.24 | 55.50 | 55.79 | 19,031,010 | -0.48(-0.86%) |
Jun 03, 2015 | 56.46 | 56.87 | 56.22 | 56.28 | 12,342,265 | -0.13(-0.22%) |
Jun 02, 2015 | 56.39 | 56.70 | 56.25 | 56.40 | 14,081,365 | +0.01(+0.01%) |
Jun 01, 2015 | 56.47 | 56.62 | 56.18 | 56.40 | 13,702,632 | -0.05(-0.08%) |
May 29, 2015 | 56.38 | 56.69 | 56.23 | 56.44 | 22,086,384 | +0.06(+0.11%) |
May 28, 2015 | 56.38 | 56.69 | 56.19 | 56.38 | 12,133,713 | +0.00(+0.00%) |
May 27, 2015 | 56.51 | 56.90 | 56.16 | 56.38 | 16,269,959 | -0.16(-0.28%) |
May 26, 2015 | 57.00 | 57.22 | 56.33 | 56.54 | 17,039,956 | -0.78(-1.35%) |
May 22, 2015 | 57.63 | 57.32 | 57.32 | 57.32 | 11,469,999 | -0.46(-0.79%) |
May 21, 2015 | 57.82 | 57.93 | 57.61 | 57.77 | 12,615,494 | +0.05(+0.09%) |
May 20, 2015 | 57.89 | 57.90 | 57.57 | 57.72 | 10,983,736 | +0.09(+0.16%) |
May 19, 2015 | 57.28 | 57.77 | 57.11 | 57.63 | 14,758,624 | +0.09(+0.16%) |
May 18, 2015 | 57.84 | 57.94 | 57.49 | 57.53 | 9,653,858 | -0.33(-0.57%) |
May 15, 2015 | 57.50 | 58.04 | 57.37 | 57.87 | 12,713,562 | +0.25(+0.44%) |
May 14, 2015 | 57.59 | 57.86 | 57.47 | 57.61 | 13,270,526 | +0.27(+0.47%) |
May 13, 2015 | 57.82 | 58.12 | 57.24 | 57.34 | 13,025,466 | -0.30(-0.53%) |
May 12, 2015 | 57.56 | 57.94 | 57.34 | 57.65 | 14,775,989 | +0.16(+0.28%) |
May 11, 2015 | 58.65 | 58.67 | 57.40 | 57.49 | 18,110,220 | -0.98(-1.68%) |
May 08, 2015 | 58.13 | 58.52 | 57.70 | 58.47 | 17,336,182 | +0.91(+1.59%) |
May 07, 2015 | 57.82 | 57.88 | 57.11 | 57.56 | 15,207,429 | -0.39(-0.67%) |
May 06, 2015 | 58.90 | 59.11 | 57.68 | 57.94 | 17,157,842 | -0.28(-0.47%) |
May 05, 2015 | 59.11 | 59.19 | 58.16 | 58.22 | 18,104,220 | -0.33(-0.56%) |
May 04, 2015 | 58.75 | 59.05 | 58.44 | 58.55 | 15,743,215 | +0.17(+0.29%) |
May 01, 2015 | 57.72 | 58.44 | 57.62 | 58.38 | 18,655,438 | +0.97(+1.69%) |
Apr 30, 2015 | 58.26 | 58.26 | 57.31 | 57.40 | 21,228,468 | -0.33(-0.57%) |
Apr 29, 2015 | 57.49 | 57.86 | 57.13 | 57.73 | 19,076,386 | +0.05(+0.08%) |
Apr 28, 2015 | 57.31 | 57.73 | 57.19 | 57.69 | 14,661,655 | +0.52(+0.91%) |
Apr 27, 2015 | 57.43 | 57.56 | 57.00 | 57.17 | 16,033,662 | +0.03(+0.05%) |
Apr 24, 2015 | 57.29 | 57.40 | 56.94 | 57.14 | 12,793,647 | -0.37(-0.65%) |
Apr 23, 2015 | 57.40 | 58.07 | 57.36 | 57.52 | 15,016,041 | +0.05(+0.09%) |
Apr 22, 2015 | 57.19 | 57.69 | 56.73 | 57.46 | 13,185,859 | +0.38(+0.67%) |
Apr 21, 2015 | 57.41 | 57.57 | 56.95 | 57.08 | 15,370,603 | -0.24(-0.41%) |
Apr 20, 2015 | 57.25 | 57.88 | 57.21 | 57.32 | 17,643,608 | +0.20(+0.36%) |
Apr 17, 2015 | 57.25 | 57.40 | 56.61 | 57.12 | 21,962,856 | -0.53(-0.91%) |
Apr 16, 2015 | 57.74 | 57.92 | 57.23 | 57.64 | 14,566,750 | -0.23(-0.40%) |
Apr 15, 2015 | 57.25 | 58.17 | 57.25 | 57.87 | 23,335,376 | +0.95(+1.67%) |
Apr 14, 2015 | 56.24 | 57.47 | 56.20 | 56.92 | 23,885,630 | +0.85(+1.51%) |
Apr 13, 2015 | 56.45 | 56.67 | 56.00 | 56.07 | 15,037,353 | -0.14(-0.26%) |
Apr 10, 2015 | 56.09 | 56.53 | 55.70 | 56.22 | 20,353,026 | +0.60(+1.08%) |
Apr 09, 2015 | 55.19 | 55.67 | 55.07 | 55.62 | 20,214,612 | +0.39(+0.70%) |
Apr 08, 2015 | 56.37 | 56.44 | 55.20 | 55.23 | 24,743,112 | -1.11(-1.97%) |
Apr 07, 2015 | 55.85 | 56.62 | 55.69 | 56.34 | 18,014,638 | +0.41(+0.73%) |
Apr 06, 2015 | 55.95 | 56.27 | 55.32 | 55.93 | 16,614,962 | +0.55(+0.98%) |
Apr 02, 2015 | 55.25 | 55.39 | 55.39 | 55.39 | 17,194,798 | -0.11(-0.19%) |