Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 53.90 | 53.90 | 52.35 | 53.07 | 6,169 | -0.21(-0.39%) |
Jun 29, 2015 | 54.35 | 54.62 | 53.07 | 53.27 | 12,536 | -1.13(-2.08%) |
Jun 26, 2015 | 54.64 | 54.64 | 54.00 | 54.40 | 4,497 | +0.19(+0.35%) |
Jun 25, 2015 | 55.71 | 55.71 | 54.22 | 54.22 | 5,433 | -0.99(-1.79%) |
Jun 24, 2015 | 55.61 | 56.77 | 55.21 | 55.21 | 12,660 | -0.37(-0.67%) |
Jun 23, 2015 | 55.82 | 55.82 | 55.29 | 55.58 | 7,622 | +0.11(+0.19%) |
Jun 22, 2015 | 55.63 | 55.65 | 55.23 | 55.47 | 3,563 | +0.61(+1.12%) |
Jun 19, 2015 | 54.80 | 55.31 | 54.80 | 54.86 | 4,083 | -0.84(-1.52%) |
Jun 18, 2015 | 56.38 | 57.66 | 55.42 | 55.70 | 7,888 | -0.09(-0.15%) |
Jun 17, 2015 | 57.13 | 57.13 | 54.78 | 55.79 | 4,975 | +0.45(+0.81%) |
Jun 16, 2015 | 56.06 | 56.22 | 55.05 | 55.34 | 9,313 | -0.43(-0.77%) |
Jun 15, 2015 | 54.94 | 55.77 | 54.94 | 55.77 | 1,467 | +0.91(+1.66%) |
Jun 12, 2015 | 54.88 | 54.88 | 54.24 | 54.86 | 3,365 | -0.18(-0.32%) |
Jun 11, 2015 | 55.23 | 55.23 | 54.88 | 55.03 | 8,114 | -0.09(-0.17%) |
Jun 10, 2015 | 55.90 | 55.90 | 54.99 | 55.13 | 5,906 | -0.16(-0.29%) |
Jun 09, 2015 | 55.31 | 55.44 | 55.29 | 55.29 | 5,941 | -0.08(-0.14%) |
Jun 08, 2015 | 56.25 | 56.25 | 55.18 | 55.37 | 10,658 | -0.61(-1.10%) |
Jun 05, 2015 | 55.34 | 56.03 | 54.72 | 55.98 | 3,958 | +0.72(+1.31%) |
Jun 04, 2015 | 56.84 | 56.84 | 54.67 | 55.26 | 8,724 | -1.54(-2.71%) |
Jun 03, 2015 | 58.36 | 58.36 | 56.80 | 56.80 | 8,577 | -1.29(-2.23%) |
Jun 02, 2015 | 57.47 | 59.22 | 57.47 | 58.09 | 3,444 | +0.24(+0.42%) |
Jun 01, 2015 | 58.28 | 58.95 | 57.45 | 57.85 | 4,857 | +0.13(+0.23%) |
May 29, 2015 | 57.85 | 57.96 | 57.40 | 57.72 | 2,909 | -0.11(-0.18%) |
May 28, 2015 | 59.56 | 59.56 | 57.80 | 57.82 | 13,465 | -1.04(-1.77%) |
May 27, 2015 | 59.15 | 59.15 | 58.57 | 58.87 | 6,376 | -0.03(-0.05%) |
May 26, 2015 | 59.80 | 59.81 | 58.79 | 58.89 | 13,742 | -0.77(-1.29%) |
May 22, 2015 | 59.43 | 59.66 | 59.66 | 59.66 | 2,320 | +0.37(+0.62%) |
May 21, 2015 | 60.36 | 60.36 | 59.29 | 59.29 | 11,452 | -0.71(-1.18%) |
May 20, 2015 | 59.85 | 60.03 | 59.77 | 60.00 | 3,844 | -0.12(-0.20%) |
May 19, 2015 | 60.90 | 60.90 | 59.86 | 60.12 | 4,216 | -0.40(-0.66%) |
May 18, 2015 | 60.28 | 60.93 | 60.10 | 60.52 | 9,443 | +0.40(+0.67%) |
May 15, 2015 | 60.23 | 60.60 | 59.40 | 60.12 | 17,740 | +0.27(+0.45%) |
May 14, 2015 | 60.10 | 60.20 | 59.85 | 59.85 | 10,640 | +0.37(+0.63%) |
May 13, 2015 | 60.52 | 60.52 | 59.48 | 59.48 | 11,200 | +0.96(+1.64%) |
May 12, 2015 | 58.41 | 58.79 | 58.41 | 58.52 | 2,130 | +0.05(+0.09%) |
May 11, 2015 | 59.48 | 59.48 | 58.33 | 58.47 | 2,120 | -0.75(-1.26%) |
May 08, 2015 | 59.79 | 59.79 | 58.60 | 59.21 | 3,042 | +0.64(+1.09%) |
May 07, 2015 | 59.32 | 59.45 | 58.41 | 58.57 | 3,742 | -0.45(-0.77%) |
May 06, 2015 | 59.43 | 59.56 | 58.87 | 59.03 | 2,746 | -1.15(-1.91%) |
May 05, 2015 | 60.15 | 60.47 | 60.07 | 60.18 | 2,045 | +0.03(+0.04%) |
May 04, 2015 | 60.50 | 60.50 | 59.77 | 60.15 | 4,134 | -0.21(-0.35%) |
May 01, 2015 | 59.88 | 60.36 | 59.85 | 60.36 | 2,746 | +0.59(+0.98%) |
Apr 30, 2015 | 59.53 | 60.39 | 59.43 | 59.77 | 2,301 | -0.11(-0.18%) |
Apr 29, 2015 | 59.08 | 59.97 | 59.08 | 59.88 | 1,461 | +0.64(+1.07%) |
Apr 28, 2015 | 59.19 | 59.27 | 59.00 | 59.25 | 2,123 | -0.02(-0.04%) |
Apr 27, 2015 | 59.75 | 59.80 | 59.27 | 59.27 | 5,080 | -0.19(-0.31%) |
Apr 24, 2015 | 59.20 | 59.51 | 59.16 | 59.45 | 1,964 | +0.24(+0.41%) |
Apr 23, 2015 | 59.32 | 59.32 | 58.95 | 59.21 | 2,593 | +0.61(+1.05%) |
Apr 22, 2015 | 59.72 | 59.72 | 58.33 | 58.60 | 3,378 | +0.03(+0.05%) |
Apr 21, 2015 | 58.79 | 58.79 | 58.49 | 58.57 | 33,456 | -0.40(-0.68%) |
Apr 20, 2015 | 59.40 | 59.40 | 58.76 | 58.97 | 3,135 | +0.61(+1.05%) |
Apr 17, 2015 | 58.65 | 58.65 | 58.36 | 58.36 | 3,604 | -0.62(-1.05%) |
Apr 16, 2015 | 59.61 | 59.61 | 58.44 | 58.98 | 3,573 | -0.01(-0.02%) |
Apr 15, 2015 | 57.88 | 59.13 | 57.88 | 58.99 | 3,138 | +0.90(+1.54%) |
Apr 14, 2015 | 57.32 | 58.25 | 57.32 | 58.09 | 2,208 | +0.91(+1.59%) |
Apr 13, 2015 | 57.50 | 57.53 | 57.18 | 57.18 | 815 | -0.03(-0.05%) |
Apr 10, 2015 | 57.05 | 57.21 | 57.05 | 57.21 | 823 | +0.11(+0.19%) |
Apr 09, 2015 | 56.92 | 57.10 | 56.60 | 57.10 | 1,364 | +0.40(+0.71%) |
Apr 08, 2015 | 56.78 | 56.78 | 56.51 | 56.70 | 953 | +0.00(+0.00%) |
Apr 07, 2015 | 57.18 | 57.18 | 56.68 | 56.70 | 1,498 | -1.10(-1.90%) |
Apr 06, 2015 | 57.32 | 58.04 | 57.32 | 57.80 | 5,164 | +0.48(+0.84%) |
Apr 02, 2015 | 58.63 | 57.32 | 57.32 | 57.32 | 2,469 | +0.13(+0.23%) |