Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 53.50 | 53.58 | 53.02 | 53.07 | 2,444,404 | +0.59(+1.12%) |
Jun 29, 2015 | 52.88 | 53.04 | 52.46 | 52.48 | 771,637 | -1.20(-2.24%) |
Jun 26, 2015 | 53.89 | 53.98 | 53.66 | 53.69 | 476,749 | -0.65(-1.19%) |
Jun 25, 2015 | 54.62 | 54.67 | 54.31 | 54.34 | 334,939 | -0.21(-0.38%) |
Jun 24, 2015 | 54.80 | 54.96 | 54.54 | 54.54 | 1,826,418 | -0.39(-0.72%) |
Jun 23, 2015 | 54.72 | 54.95 | 54.71 | 54.94 | 2,342,183 | +0.60(+1.11%) |
Jun 22, 2015 | 54.33 | 54.52 | 54.26 | 54.33 | 555,189 | +0.64(+1.20%) |
Jun 19, 2015 | 53.82 | 53.95 | 53.68 | 53.69 | 898,387 | -0.28(-0.51%) |
Jun 18, 2015 | 53.82 | 54.10 | 53.61 | 53.97 | 943,297 | +0.42(+0.78%) |
Jun 17, 2015 | 53.36 | 53.75 | 53.07 | 53.55 | 1,321,685 | +0.42(+0.79%) |
Jun 16, 2015 | 52.97 | 53.24 | 52.96 | 53.13 | 2,639,302 | -0.23(-0.42%) |
Jun 15, 2015 | 53.24 | 53.46 | 53.24 | 53.36 | 966,002 | -0.78(-1.44%) |
Jun 12, 2015 | 54.09 | 54.24 | 53.97 | 54.13 | 2,438,238 | +0.17(+0.31%) |
Jun 11, 2015 | 54.19 | 54.19 | 53.87 | 53.97 | 749,677 | -0.03(-0.06%) |
Jun 10, 2015 | 53.57 | 54.10 | 53.57 | 54.00 | 828,671 | +0.39(+0.73%) |
Jun 09, 2015 | 53.72 | 53.78 | 53.53 | 53.61 | 887,843 | -0.58(-1.07%) |
Jun 08, 2015 | 54.28 | 54.32 | 54.13 | 54.18 | 636,453 | -0.09(-0.17%) |
Jun 05, 2015 | 54.13 | 54.45 | 54.05 | 54.28 | 727,883 | -0.34(-0.63%) |
Jun 04, 2015 | 54.88 | 54.95 | 54.56 | 54.62 | 688,585 | -0.63(-1.14%) |
Jun 03, 2015 | 55.23 | 55.34 | 55.04 | 55.25 | 672,336 | +0.05(+0.09%) |
Jun 02, 2015 | 55.05 | 55.35 | 54.92 | 55.20 | 517,637 | -0.15(-0.27%) |
Jun 01, 2015 | 55.30 | 55.55 | 55.14 | 55.35 | 1,039,172 | +0.07(+0.12%) |
May 29, 2015 | 55.50 | 55.74 | 55.24 | 55.28 | 3,129,565 | -0.49(-0.87%) |
May 28, 2015 | 55.52 | 55.95 | 55.52 | 55.77 | 4,163,533 | -0.95(-1.67%) |
May 27, 2015 | 56.45 | 56.75 | 56.38 | 56.71 | 1,829,121 | -0.13(-0.22%) |
May 26, 2015 | 57.28 | 57.28 | 56.70 | 56.84 | 719,570 | -0.44(-0.77%) |
May 22, 2015 | 57.21 | 57.28 | 57.28 | 57.28 | 1,457,461 | +0.62(+1.09%) |
May 21, 2015 | 56.49 | 56.71 | 56.38 | 56.66 | 1,894,764 | -0.08(-0.13%) |
May 20, 2015 | 56.74 | 56.86 | 56.49 | 56.74 | 2,589,539 | -0.09(-0.15%) |
May 19, 2015 | 56.80 | 56.87 | 56.70 | 56.83 | 1,026,695 | +0.37(+0.66%) |
May 18, 2015 | 56.65 | 56.65 | 56.44 | 56.45 | 1,658,521 | -0.48(-0.84%) |
May 15, 2015 | 56.53 | 56.93 | 56.46 | 56.93 | 1,373,601 | +0.47(+0.83%) |
May 14, 2015 | 56.31 | 56.51 | 56.19 | 56.46 | 580,178 | +0.46(+0.81%) |
May 13, 2015 | 56.16 | 56.30 | 55.97 | 56.01 | 1,628,552 | +0.09(+0.16%) |
May 12, 2015 | 55.79 | 56.01 | 55.63 | 55.91 | 1,147,149 | -0.23(-0.41%) |
May 11, 2015 | 56.44 | 56.67 | 56.13 | 56.14 | 948,324 | -0.55(-0.97%) |
May 08, 2015 | 56.55 | 56.87 | 56.55 | 56.69 | 2,703,299 | +0.67(+1.20%) |
May 07, 2015 | 55.77 | 56.03 | 55.65 | 56.02 | 1,832,544 | -0.19(-0.34%) |
May 06, 2015 | 56.73 | 56.85 | 56.10 | 56.21 | 1,760,019 | -0.70(-1.24%) |
May 05, 2015 | 57.31 | 57.39 | 56.84 | 56.91 | 1,420,071 | -0.94(-1.62%) |
May 04, 2015 | 57.51 | 57.91 | 57.43 | 57.85 | 560,954 | +0.49(+0.86%) |
May 01, 2015 | 57.21 | 57.46 | 57.04 | 57.36 | 787,553 | +0.33(+0.59%) |
Apr 30, 2015 | 57.29 | 57.42 | 56.99 | 57.02 | 1,040,872 | -0.75(-1.30%) |
Apr 29, 2015 | 57.78 | 57.93 | 57.57 | 57.78 | 1,386,621 | -0.69(-1.18%) |
Apr 28, 2015 | 58.45 | 58.53 | 58.19 | 58.47 | 1,726,599 | -0.03(-0.05%) |
Apr 27, 2015 | 58.50 | 58.55 | 58.34 | 58.50 | 1,180,002 | +0.31(+0.53%) |
Apr 24, 2015 | 58.35 | 58.35 | 58.14 | 58.19 | 930,759 | +0.07(+0.12%) |
Apr 23, 2015 | 57.88 | 58.24 | 57.70 | 58.12 | 1,730,381 | +0.24(+0.42%) |
Apr 22, 2015 | 57.83 | 57.91 | 57.60 | 57.88 | 1,162,510 | +0.59(+1.02%) |
Apr 21, 2015 | 57.43 | 57.54 | 57.25 | 57.29 | 1,337,004 | +0.40(+0.71%) |
Apr 20, 2015 | 56.80 | 57.01 | 56.65 | 56.89 | 867,165 | +0.08(+0.15%) |
Apr 17, 2015 | 56.61 | 56.91 | 56.39 | 56.80 | 1,992,843 | -0.99(-1.71%) |
Apr 16, 2015 | 57.49 | 57.99 | 57.38 | 57.79 | 2,371,042 | +0.49(+0.85%) |
Apr 15, 2015 | 57.03 | 57.33 | 57.01 | 57.31 | 1,520,813 | +0.14(+0.25%) |
Apr 14, 2015 | 57.12 | 57.30 | 56.92 | 57.16 | 1,628,779 | -0.03(-0.06%) |
Apr 13, 2015 | 57.44 | 57.65 | 57.16 | 57.20 | 1,842,597 | -0.03(-0.04%) |
Apr 10, 2015 | 57.04 | 57.29 | 56.88 | 57.22 | 937,636 | -0.01(-0.01%) |
Apr 09, 2015 | 56.72 | 57.38 | 56.72 | 57.23 | 2,058,703 | +0.97(+1.73%) |
Apr 08, 2015 | 56.27 | 56.45 | 56.03 | 56.26 | 1,773,322 | +1.32(+2.41%) |
Apr 07, 2015 | 55.09 | 55.20 | 54.94 | 54.94 | 612,592 | -0.18(-0.32%) |
Apr 06, 2015 | 54.94 | 55.36 | 54.88 | 55.11 | 1,360,361 | +0.44(+0.81%) |
Apr 02, 2015 | 54.36 | 54.67 | 54.67 | 54.67 | 801,352 | +0.57(+1.05%) |