Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 55.37 | 56.06 | 55.11 | 55.14 | 813,720 | -0.12(-0.21%) |
Jun 29, 2015 | 55.74 | 56.40 | 55.14 | 55.25 | 506,804 | -0.46(-0.83%) |
Jun 26, 2015 | 55.71 | 56.19 | 55.40 | 55.72 | 538,309 | +0.01(+0.02%) |
Jun 25, 2015 | 55.58 | 55.75 | 55.50 | 55.71 | 431,957 | -0.08(-0.14%) |
Jun 24, 2015 | 55.66 | 56.39 | 55.58 | 55.79 | 382,028 | -0.05(-0.10%) |
Jun 23, 2015 | 55.74 | 56.08 | 55.56 | 55.84 | 374,690 | -0.16(-0.29%) |
Jun 22, 2015 | 56.29 | 56.29 | 55.81 | 56.00 | 555,067 | -0.66(-1.17%) |
Jun 19, 2015 | 58.00 | 58.50 | 56.47 | 56.66 | 954,807 | -1.55(-2.67%) |
Jun 18, 2015 | 58.07 | 58.69 | 57.73 | 58.22 | 508,292 | +0.95(+1.67%) |
Jun 17, 2015 | 55.85 | 57.45 | 55.81 | 57.26 | 647,169 | +1.18(+2.10%) |
Jun 16, 2015 | 56.56 | 56.67 | 55.74 | 56.08 | 567,058 | -0.60(-1.05%) |
Jun 15, 2015 | 56.20 | 57.41 | 55.98 | 56.68 | 431,189 | +0.13(+0.24%) |
Jun 12, 2015 | 56.70 | 56.86 | 56.04 | 56.55 | 392,114 | -0.26(-0.46%) |
Jun 11, 2015 | 57.09 | 57.09 | 56.24 | 56.81 | 475,370 | -0.37(-0.66%) |
Jun 10, 2015 | 57.23 | 57.39 | 56.71 | 57.18 | 569,101 | +0.57(+1.01%) |
Jun 09, 2015 | 57.95 | 58.04 | 56.40 | 56.61 | 753,388 | -1.01(-1.75%) |
Jun 08, 2015 | 57.47 | 57.77 | 56.69 | 57.62 | 502,669 | +0.35(+0.61%) |
Jun 05, 2015 | 56.77 | 57.54 | 56.43 | 57.27 | 503,313 | -0.07(-0.12%) |
Jun 04, 2015 | 56.87 | 57.59 | 56.87 | 57.34 | 337,022 | +0.03(+0.05%) |
Jun 03, 2015 | 57.77 | 58.38 | 57.17 | 57.31 | 339,331 | -0.62(-1.08%) |
Jun 02, 2015 | 57.37 | 58.26 | 57.11 | 57.94 | 385,452 | +0.64(+1.12%) |
Jun 01, 2015 | 58.14 | 58.43 | 57.01 | 57.30 | 426,157 | -0.48(-0.83%) |
May 29, 2015 | 57.64 | 58.10 | 56.81 | 57.78 | 502,743 | +0.20(+0.35%) |
May 28, 2015 | 58.14 | 58.33 | 57.48 | 57.58 | 660,985 | -0.67(-1.16%) |
May 27, 2015 | 57.19 | 58.39 | 56.79 | 58.25 | 528,599 | +1.26(+2.21%) |
May 26, 2015 | 56.30 | 57.48 | 55.94 | 56.99 | 591,302 | -0.47(-0.82%) |
May 22, 2015 | 58.06 | 57.47 | 57.47 | 57.47 | 311,640 | -0.72(-1.24%) |
May 21, 2015 | 58.33 | 58.64 | 57.55 | 58.19 | 327,143 | -0.11(-0.18%) |
May 20, 2015 | 58.29 | 58.84 | 58.14 | 58.30 | 399,470 | +0.11(+0.18%) |
May 19, 2015 | 58.83 | 59.57 | 57.81 | 58.19 | 582,286 | -1.62(-2.71%) |
May 18, 2015 | 59.41 | 60.20 | 58.96 | 59.81 | 370,984 | +0.40(+0.68%) |
May 15, 2015 | 59.32 | 60.01 | 58.97 | 59.41 | 463,154 | -0.10(-0.16%) |
May 14, 2015 | 60.56 | 60.65 | 59.40 | 59.51 | 476,824 | -0.11(-0.19%) |
May 13, 2015 | 59.46 | 60.38 | 59.33 | 59.62 | 575,946 | +0.58(+0.97%) |
May 12, 2015 | 58.74 | 59.63 | 58.55 | 59.05 | 492,683 | +0.32(+0.55%) |
May 11, 2015 | 58.70 | 59.22 | 58.05 | 58.72 | 473,909 | +0.67(+1.15%) |
May 08, 2015 | 58.22 | 58.75 | 57.56 | 58.05 | 583,708 | +0.57(+0.99%) |
May 07, 2015 | 56.88 | 57.57 | 56.48 | 57.48 | 1,343,206 | -0.04(-0.08%) |
May 06, 2015 | 58.43 | 58.80 | 57.24 | 57.53 | 585,127 | -0.61(-1.04%) |
May 05, 2015 | 59.39 | 59.89 | 57.44 | 58.14 | 592,523 | -0.51(-0.87%) |
May 04, 2015 | 60.18 | 60.45 | 58.36 | 58.64 | 633,265 | -0.17(-0.29%) |
May 01, 2015 | 56.99 | 59.29 | 56.62 | 58.81 | 700,349 | +1.25(+2.17%) |
Apr 30, 2015 | 56.67 | 58.45 | 56.59 | 57.56 | 862,499 | -0.59(-1.01%) |
Apr 29, 2015 | 57.96 | 58.98 | 57.54 | 58.15 | 776,379 | +0.37(+0.63%) |
Apr 28, 2015 | 55.48 | 57.93 | 55.17 | 57.79 | 992,260 | +2.67(+4.84%) |
Apr 27, 2015 | 56.06 | 57.24 | 55.07 | 55.12 | 869,364 | -0.46(-0.82%) |
Apr 24, 2015 | 56.93 | 57.52 | 55.57 | 55.58 | 665,149 | -1.57(-2.75%) |
Apr 23, 2015 | 55.47 | 57.49 | 55.40 | 57.15 | 510,757 | +1.62(+2.92%) |
Apr 22, 2015 | 56.65 | 56.79 | 55.22 | 55.52 | 641,627 | -1.19(-2.09%) |
Apr 21, 2015 | 56.24 | 57.11 | 55.46 | 56.71 | 553,158 | +0.54(+0.95%) |
Apr 20, 2015 | 54.75 | 56.19 | 54.42 | 56.17 | 643,471 | +0.58(+1.04%) |
Apr 17, 2015 | 55.20 | 56.62 | 55.20 | 55.59 | 747,674 | +0.37(+0.66%) |
Apr 16, 2015 | 56.05 | 56.94 | 55.19 | 55.23 | 624,720 | -0.72(-1.29%) |
Apr 15, 2015 | 55.11 | 56.20 | 54.91 | 55.95 | 1,152,271 | +1.11(+2.02%) |
Apr 14, 2015 | 55.31 | 55.57 | 54.60 | 54.84 | 864,344 | -0.55(-1.00%) |
Apr 13, 2015 | 56.56 | 56.75 | 55.19 | 55.40 | 699,515 | -1.24(-2.19%) |
Apr 10, 2015 | 56.63 | 57.39 | 56.33 | 56.64 | 826,750 | +0.84(+1.50%) |
Apr 09, 2015 | 56.35 | 56.65 | 55.29 | 55.80 | 1,011,329 | -1.12(-1.97%) |
Apr 08, 2015 | 57.72 | 58.01 | 56.48 | 56.92 | 730,624 | -0.80(-1.39%) |
Apr 07, 2015 | 58.29 | 58.63 | 57.43 | 57.72 | 540,290 | -1.14(-1.94%) |
Apr 06, 2015 | 59.13 | 59.91 | 58.36 | 58.87 | 629,588 | +1.16(+2.01%) |
Apr 02, 2015 | 58.98 | 57.71 | 57.71 | 57.71 | 557,813 | -1.65(-2.78%) |