Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 57.90 | 58.02 | 57.50 | 57.80 | 196,212 | +0.41(+0.71%) |
Jun 29, 2015 | 57.91 | 58.50 | 57.11 | 57.39 | 242,894 | -0.97(-1.66%) |
Jun 26, 2015 | 58.99 | 59.24 | 58.10 | 58.36 | 798,300 | -0.59(-1.00%) |
Jun 25, 2015 | 59.35 | 59.58 | 58.56 | 58.95 | 177,604 | -0.39(-0.66%) |
Jun 24, 2015 | 59.94 | 59.96 | 58.92 | 59.34 | 156,305 | -0.57(-0.95%) |
Jun 23, 2015 | 60.00 | 60.00 | 59.42 | 59.91 | 181,071 | -0.09(-0.15%) |
Jun 22, 2015 | 59.66 | 60.00 | 59.45 | 60.00 | 151,521 | +0.69(+1.16%) |
Jun 19, 2015 | 59.55 | 59.55 | 58.93 | 59.31 | 321,564 | -0.10(-0.17%) |
Jun 18, 2015 | 58.30 | 59.64 | 58.30 | 59.41 | 259,513 | +1.21(+2.08%) |
Jun 17, 2015 | 58.03 | 58.47 | 58.00 | 58.20 | 179,792 | +0.46(+0.80%) |
Jun 16, 2015 | 57.04 | 57.88 | 56.83 | 57.74 | 266,143 | +0.62(+1.09%) |
Jun 15, 2015 | 57.01 | 57.17 | 56.36 | 57.12 | 102,866 | -0.06(-0.10%) |
Jun 12, 2015 | 57.10 | 57.42 | 56.56 | 57.18 | 73,241 | -0.08(-0.14%) |
Jun 11, 2015 | 57.14 | 57.43 | 56.87 | 57.26 | 77,282 | +0.28(+0.49%) |
Jun 10, 2015 | 56.79 | 57.30 | 56.62 | 56.98 | 98,393 | +0.48(+0.85%) |
Jun 09, 2015 | 56.72 | 56.82 | 56.26 | 56.50 | 139,583 | -0.15(-0.26%) |
Jun 08, 2015 | 55.96 | 56.73 | 55.91 | 56.65 | 236,198 | +0.54(+0.96%) |
Jun 05, 2015 | 56.02 | 56.37 | 55.87 | 56.11 | 165,087 | +0.04(+0.07%) |
Jun 04, 2015 | 56.14 | 56.43 | 55.83 | 56.07 | 113,847 | -0.38(-0.67%) |
Jun 03, 2015 | 55.89 | 56.75 | 55.73 | 56.45 | 102,217 | +0.56(+1.00%) |
Jun 02, 2015 | 55.84 | 55.99 | 55.49 | 55.89 | 149,600 | +0.04(+0.07%) |
Jun 01, 2015 | 55.95 | 56.00 | 55.65 | 55.85 | 187,507 | +0.18(+0.32%) |
May 29, 2015 | 55.75 | 55.89 | 55.58 | 55.67 | 211,652 | +0.19(+0.34%) |
May 28, 2015 | 55.78 | 55.85 | 55.10 | 55.48 | 640,673 | -0.39(-0.70%) |
May 27, 2015 | 54.75 | 55.91 | 54.29 | 55.87 | 222,820 | +1.13(+2.06%) |
May 26, 2015 | 54.49 | 54.87 | 54.02 | 54.74 | 173,913 | -0.14(-0.26%) |
May 22, 2015 | 54.55 | 54.88 | 54.88 | 54.88 | 183,400 | +0.08(+0.15%) |
May 21, 2015 | 55.01 | 55.23 | 54.36 | 54.80 | 127,726 | -0.21(-0.38%) |
May 20, 2015 | 54.50 | 55.27 | 54.08 | 55.01 | 198,639 | +0.54(+0.99%) |
May 19, 2015 | 53.90 | 54.50 | 53.18 | 54.47 | 159,922 | +0.66(+1.23%) |
May 18, 2015 | 53.13 | 53.82 | 52.96 | 53.81 | 117,588 | +0.72(+1.36%) |
May 15, 2015 | 53.22 | 53.62 | 52.72 | 53.09 | 115,334 | -0.02(-0.04%) |
May 14, 2015 | 52.79 | 53.23 | 52.39 | 53.11 | 162,082 | +0.31(+0.59%) |
May 13, 2015 | 52.93 | 53.11 | 52.21 | 52.80 | 71,329 | -0.04(-0.08%) |
May 12, 2015 | 52.83 | 53.30 | 52.14 | 52.84 | 99,381 | -0.34(-0.64%) |
May 11, 2015 | 53.19 | 53.87 | 53.13 | 53.18 | 151,816 | -0.07(-0.13%) |
May 08, 2015 | 53.93 | 54.31 | 53.01 | 53.25 | 145,225 | -0.18(-0.34%) |
May 07, 2015 | 54.31 | 54.55 | 53.31 | 53.43 | 143,133 | -0.76(-1.40%) |
May 06, 2015 | 53.61 | 54.26 | 53.36 | 54.19 | 154,325 | +0.24(+0.44%) |
May 05, 2015 | 54.52 | 54.56 | 53.55 | 53.95 | 202,172 | +0.06(+0.11%) |
May 04, 2015 | 53.63 | 54.50 | 53.30 | 53.89 | 152,362 | -0.16(-0.30%) |
May 01, 2015 | 48.90 | 54.46 | 48.90 | 54.05 | 369,308 | +3.77(+7.50%) |
Apr 30, 2015 | 50.75 | 50.96 | 50.04 | 50.28 | 159,811 | -0.56(-1.10%) |
Apr 29, 2015 | 50.75 | 51.26 | 50.68 | 50.84 | 184,296 | +0.09(+0.18%) |
Apr 28, 2015 | 51.06 | 51.40 | 50.72 | 50.75 | 229,872 | -0.15(-0.29%) |
Apr 27, 2015 | 51.50 | 51.74 | 50.78 | 50.90 | 157,581 | -0.62(-1.20%) |
Apr 24, 2015 | 51.78 | 52.17 | 51.13 | 51.52 | 201,689 | -0.37(-0.71%) |
Apr 23, 2015 | 51.61 | 52.29 | 51.35 | 51.89 | 185,588 | +0.29(+0.56%) |
Apr 22, 2015 | 51.69 | 52.12 | 51.22 | 51.60 | 126,694 | -0.16(-0.31%) |
Apr 21, 2015 | 51.50 | 52.07 | 51.30 | 51.76 | 136,779 | +0.26(+0.50%) |
Apr 20, 2015 | 51.12 | 51.67 | 51.00 | 51.50 | 113,425 | +0.51(+1.00%) |
Apr 17, 2015 | 51.54 | 51.77 | 50.77 | 50.99 | 271,668 | -0.88(-1.70%) |
Apr 16, 2015 | 51.86 | 52.00 | 51.00 | 51.87 | 111,894 | +0.10(+0.19%) |
Apr 15, 2015 | 51.77 | 52.27 | 51.45 | 51.77 | 93,775 | -0.08(-0.15%) |
Apr 14, 2015 | 51.56 | 52.03 | 51.00 | 51.85 | 73,014 | +0.06(+0.12%) |
Apr 13, 2015 | 52.14 | 52.30 | 51.59 | 51.79 | 71,080 | -0.27(-0.52%) |
Apr 10, 2015 | 52.14 | 52.31 | 51.80 | 52.06 | 109,912 | +0.17(+0.33%) |
Apr 09, 2015 | 52.40 | 52.54 | 51.78 | 51.89 | 102,138 | -0.39(-0.75%) |
Apr 08, 2015 | 51.94 | 52.58 | 51.94 | 52.28 | 76,318 | +0.06(+0.11%) |
Apr 07, 2015 | 52.13 | 52.30 | 51.89 | 52.22 | 81,722 | -0.04(-0.08%) |
Apr 06, 2015 | 51.78 | 52.58 | 51.77 | 52.26 | 73,476 | +0.12(+0.23%) |
Apr 02, 2015 | 52.15 | 52.14 | 52.14 | 52.14 | 82,900 | +0.09(+0.17%) |