Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 56.45 | 56.45 | 55.45 | 55.73 | 198,336 | -0.70(-1.24%) |
Jun 29, 2015 | 57.13 | 57.39 | 56.42 | 56.43 | 139,153 | -1.05(-1.83%) |
Jun 26, 2015 | 57.41 | 57.64 | 57.26 | 57.49 | 127,464 | +0.50(+0.88%) |
Jun 25, 2015 | 57.21 | 57.28 | 56.98 | 56.98 | 98,127 | -0.08(-0.14%) |
Jun 24, 2015 | 57.53 | 57.63 | 56.97 | 57.06 | 147,338 | -0.83(-1.43%) |
Jun 23, 2015 | 58.05 | 58.23 | 57.83 | 57.89 | 144,625 | +0.20(+0.34%) |
Jun 22, 2015 | 57.64 | 57.94 | 57.59 | 57.69 | 123,380 | +1.02(+1.80%) |
Jun 19, 2015 | 56.89 | 56.95 | 56.65 | 56.67 | 173,292 | +0.28(+0.50%) |
Jun 18, 2015 | 56.32 | 56.56 | 56.20 | 56.39 | 99,748 | +0.37(+0.66%) |
Jun 17, 2015 | 55.48 | 56.13 | 55.48 | 56.02 | 234,868 | +1.20(+2.19%) |
Jun 16, 2015 | 54.86 | 54.99 | 54.67 | 54.81 | 76,915 | -0.77(-1.39%) |
Jun 15, 2015 | 55.39 | 55.64 | 55.34 | 55.59 | 208,660 | +0.21(+0.38%) |
Jun 12, 2015 | 55.20 | 55.78 | 55.11 | 55.37 | 155,489 | +0.86(+1.59%) |
Jun 11, 2015 | 54.70 | 54.81 | 54.36 | 54.51 | 140,601 | -0.07(-0.13%) |
Jun 10, 2015 | 54.30 | 54.86 | 54.22 | 54.58 | 158,394 | +1.30(+2.43%) |
Jun 09, 2015 | 53.32 | 53.45 | 52.92 | 53.28 | 124,006 | +0.31(+0.59%) |
Jun 08, 2015 | 53.30 | 53.30 | 52.66 | 52.97 | 116,434 | +0.11(+0.21%) |
Jun 05, 2015 | 52.72 | 52.92 | 52.63 | 52.86 | 96,368 | -0.51(-0.96%) |
Jun 04, 2015 | 53.76 | 54.11 | 53.25 | 53.37 | 124,347 | -0.53(-0.98%) |
Jun 03, 2015 | 53.87 | 54.37 | 53.78 | 53.89 | 97,935 | +0.34(+0.63%) |
Jun 02, 2015 | 53.42 | 53.84 | 53.36 | 53.56 | 110,698 | +0.42(+0.80%) |
Jun 01, 2015 | 53.82 | 53.87 | 52.90 | 53.13 | 117,120 | -0.72(-1.34%) |
May 29, 2015 | 54.32 | 54.48 | 53.54 | 53.86 | 187,144 | -0.45(-0.83%) |
May 28, 2015 | 54.22 | 54.35 | 53.97 | 54.30 | 208,100 | -1.30(-2.33%) |
May 27, 2015 | 55.22 | 55.63 | 55.11 | 55.60 | 104,606 | +0.79(+1.45%) |
May 26, 2015 | 55.44 | 55.44 | 54.63 | 54.81 | 739,605 | -0.35(-0.64%) |
May 22, 2015 | 55.41 | 55.16 | 55.16 | 55.16 | 571,857 | -1.62(-2.85%) |
May 21, 2015 | 56.73 | 56.86 | 56.54 | 56.78 | 510,576 | +0.23(+0.40%) |
May 20, 2015 | 56.32 | 56.78 | 56.24 | 56.55 | 338,859 | -0.40(-0.70%) |
May 19, 2015 | 56.90 | 57.09 | 56.84 | 56.95 | 170,558 | -0.07(-0.12%) |
May 18, 2015 | 56.98 | 57.08 | 56.84 | 57.02 | 146,815 | -0.55(-0.96%) |
May 15, 2015 | 57.56 | 57.64 | 57.39 | 57.57 | 192,850 | -0.49(-0.84%) |
May 14, 2015 | 57.78 | 58.07 | 57.61 | 58.06 | 259,540 | +0.07(+0.12%) |
May 13, 2015 | 57.79 | 58.12 | 57.61 | 57.99 | 120,213 | +0.61(+1.05%) |
May 12, 2015 | 56.95 | 57.53 | 56.95 | 57.39 | 127,126 | -0.27(-0.46%) |
May 11, 2015 | 57.35 | 57.73 | 57.33 | 57.65 | 169,536 | +0.46(+0.80%) |
May 08, 2015 | 56.73 | 57.22 | 56.38 | 57.20 | 232,577 | +2.74(+5.02%) |
May 07, 2015 | 54.30 | 54.59 | 53.75 | 54.46 | 140,037 | -0.02(-0.04%) |
May 06, 2015 | 54.30 | 54.67 | 53.89 | 54.48 | 251,973 | +0.68(+1.26%) |
May 05, 2015 | 54.40 | 54.56 | 53.66 | 53.81 | 171,918 | -1.31(-2.37%) |
May 04, 2015 | 55.30 | 55.30 | 55.05 | 55.11 | 64,504 | +0.08(+0.14%) |
May 01, 2015 | 54.63 | 55.03 | 54.39 | 55.03 | 112,241 | +0.09(+0.17%) |
Apr 30, 2015 | 55.30 | 55.33 | 54.75 | 54.94 | 119,485 | -0.81(-1.45%) |
Apr 29, 2015 | 56.14 | 56.18 | 55.54 | 55.75 | 122,511 | -0.47(-0.84%) |
Apr 28, 2015 | 55.83 | 56.25 | 55.51 | 56.22 | 112,981 | +0.83(+1.50%) |
Apr 27, 2015 | 55.40 | 55.71 | 55.31 | 55.39 | 107,449 | -0.28(-0.51%) |
Apr 24, 2015 | 55.56 | 55.87 | 55.44 | 55.67 | 93,061 | +0.64(+1.17%) |
Apr 23, 2015 | 54.68 | 55.05 | 54.65 | 55.03 | 105,513 | +0.46(+0.85%) |
Apr 22, 2015 | 54.48 | 54.62 | 54.21 | 54.56 | 194,687 | +0.86(+1.61%) |
Apr 21, 2015 | 53.64 | 53.89 | 53.56 | 53.70 | 93,279 | +0.57(+1.08%) |
Apr 20, 2015 | 53.15 | 53.27 | 53.05 | 53.12 | 63,042 | +0.18(+0.34%) |
Apr 17, 2015 | 53.20 | 53.20 | 52.79 | 52.94 | 111,869 | -0.24(-0.46%) |
Apr 16, 2015 | 53.46 | 53.53 | 52.94 | 53.19 | 67,189 | -0.10(-0.19%) |
Apr 15, 2015 | 53.15 | 53.40 | 52.86 | 53.29 | 223,322 | +0.24(+0.44%) |
Apr 14, 2015 | 53.09 | 53.17 | 52.92 | 53.05 | 107,104 | +0.59(+1.12%) |
Apr 13, 2015 | 52.41 | 52.74 | 52.41 | 52.46 | 90,410 | +0.17(+0.33%) |
Apr 10, 2015 | 52.02 | 52.52 | 52.00 | 52.29 | 90,106 | -0.30(-0.57%) |
Apr 09, 2015 | 52.94 | 52.99 | 52.45 | 52.59 | 110,567 | +0.40(+0.77%) |
Apr 08, 2015 | 52.66 | 52.78 | 52.00 | 52.19 | 255,972 | +0.12(+0.23%) |
Apr 07, 2015 | 52.15 | 52.42 | 52.06 | 52.07 | 162,597 | -0.17(-0.32%) |
Apr 06, 2015 | 52.20 | 52.68 | 52.10 | 52.24 | 101,551 | +0.36(+0.70%) |
Apr 02, 2015 | 51.47 | 51.87 | 51.87 | 51.87 | 691,927 | +0.26(+0.50%) |