Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 52.80 | 52.80 | 52.25 | 52.51 | 11,197 | +0.10(+0.19%) |
Jun 29, 2015 | 53.04 | 53.13 | 52.41 | 52.41 | 23,500 | -1.06(-1.99%) |
Jun 26, 2015 | 53.63 | 53.71 | 53.32 | 53.48 | 6,648 | -0.10(-0.19%) |
Jun 25, 2015 | 53.67 | 53.77 | 53.58 | 53.58 | 16,040 | -0.11(-0.20%) |
Jun 24, 2015 | 54.54 | 54.54 | 53.65 | 53.68 | 12,792 | -0.54(-0.99%) |
Jun 23, 2015 | 54.27 | 54.27 | 53.82 | 54.22 | 66,816 | +0.10(+0.19%) |
Jun 22, 2015 | 54.30 | 54.30 | 53.93 | 54.12 | 20,147 | +0.14(+0.26%) |
Jun 19, 2015 | 54.16 | 54.23 | 53.98 | 53.98 | 11,284 | -0.27(-0.49%) |
Jun 18, 2015 | 53.83 | 54.39 | 53.83 | 54.25 | 13,755 | +0.55(+1.02%) |
Jun 17, 2015 | 53.55 | 53.85 | 53.38 | 53.70 | 7,927 | +0.17(+0.31%) |
Jun 16, 2015 | 53.41 | 53.60 | 53.25 | 53.54 | 8,792 | +0.19(+0.35%) |
Jun 15, 2015 | 53.25 | 53.46 | 53.02 | 53.35 | 7,633 | -0.17(-0.32%) |
Jun 12, 2015 | 53.76 | 53.76 | 53.43 | 53.52 | 8,938 | -0.33(-0.62%) |
Jun 11, 2015 | 53.89 | 53.95 | 53.73 | 53.85 | 15,740 | +0.28(+0.51%) |
Jun 10, 2015 | 53.11 | 53.70 | 52.87 | 53.58 | 34,665 | +0.81(+1.53%) |
Jun 09, 2015 | 52.87 | 52.96 | 52.64 | 52.77 | 16,925 | -0.11(-0.20%) |
Jun 08, 2015 | 52.99 | 52.99 | 52.85 | 52.87 | 18,027 | -0.07(-0.14%) |
Jun 05, 2015 | 52.91 | 53.04 | 52.36 | 52.95 | 20,933 | -0.02(-0.04%) |
Jun 04, 2015 | 53.92 | 53.92 | 52.95 | 52.97 | 9,729 | -1.05(-1.95%) |
Jun 03, 2015 | 53.55 | 54.13 | 53.55 | 54.02 | 8,298 | +0.50(+0.93%) |
Jun 02, 2015 | 53.21 | 53.77 | 53.09 | 53.53 | 18,962 | +0.09(+0.17%) |
Jun 01, 2015 | 53.70 | 53.70 | 53.10 | 53.44 | 29,833 | -0.02(-0.04%) |
May 29, 2015 | 53.80 | 53.80 | 53.20 | 53.46 | 31,979 | -0.39(-0.73%) |
May 28, 2015 | 53.80 | 53.88 | 53.80 | 53.86 | 10,481 | -0.14(-0.26%) |
May 27, 2015 | 53.93 | 54.06 | 53.82 | 54.00 | 13,735 | +0.23(+0.42%) |
May 26, 2015 | 54.21 | 54.42 | 53.63 | 53.77 | 40,161 | -0.56(-1.03%) |
May 22, 2015 | 54.84 | 54.33 | 54.33 | 54.33 | 298,026 | -0.43(-0.78%) |
May 21, 2015 | 54.62 | 54.76 | 54.58 | 54.76 | 158,370 | +0.23(+0.43%) |
May 20, 2015 | 54.69 | 54.71 | 54.45 | 54.53 | 13,792 | +0.02(+0.03%) |
May 19, 2015 | 54.52 | 54.65 | 54.44 | 54.51 | 26,377 | -0.01(-0.02%) |
May 18, 2015 | 54.60 | 54.60 | 54.28 | 54.52 | 26,920 | +0.24(+0.44%) |
May 15, 2015 | 53.20 | 54.43 | 53.20 | 54.28 | 5,444 | -0.12(-0.23%) |
May 14, 2015 | 54.01 | 54.50 | 54.01 | 54.40 | 8,755 | +0.67(+1.25%) |
May 13, 2015 | 53.77 | 53.80 | 53.55 | 53.73 | 17,171 | +0.20(+0.37%) |
May 12, 2015 | 53.39 | 53.62 | 52.89 | 53.53 | 10,008 | -0.00(-0.00%) |
May 11, 2015 | 53.50 | 53.75 | 53.50 | 53.54 | 17,927 | +0.29(+0.54%) |
May 08, 2015 | 52.94 | 53.25 | 52.94 | 53.25 | 8,115 | +0.69(+1.31%) |
May 07, 2015 | 52.57 | 52.71 | 52.36 | 52.56 | 12,801 | -0.08(-0.15%) |
May 06, 2015 | 53.09 | 53.09 | 52.40 | 52.64 | 45,002 | +0.08(+0.16%) |
May 05, 2015 | 53.46 | 53.46 | 52.55 | 52.55 | 12,576 | -0.72(-1.35%) |
May 04, 2015 | 53.17 | 53.80 | 53.17 | 53.27 | 26,663 | +0.11(+0.20%) |
May 01, 2015 | 52.79 | 53.23 | 52.79 | 53.17 | 6,004 | +0.51(+0.97%) |
Apr 30, 2015 | 53.71 | 54.06 | 52.53 | 52.66 | 21,471 | -0.73(-1.37%) |
Apr 29, 2015 | 54.12 | 54.39 | 53.34 | 53.39 | 14,509 | -0.37(-0.69%) |
Apr 28, 2015 | 53.59 | 53.80 | 53.37 | 53.76 | 19,341 | +0.08(+0.14%) |
Apr 27, 2015 | 54.24 | 54.34 | 53.65 | 53.68 | 29,205 | -0.31(-0.57%) |
Apr 24, 2015 | 54.51 | 54.51 | 53.97 | 53.99 | 13,709 | -0.43(-0.78%) |
Apr 23, 2015 | 54.20 | 54.49 | 53.71 | 54.42 | 32,965 | +0.18(+0.33%) |
Apr 22, 2015 | 54.53 | 54.53 | 53.83 | 54.24 | 24,955 | -0.03(-0.06%) |
Apr 21, 2015 | 54.53 | 54.53 | 54.16 | 54.28 | 76,911 | -0.06(-0.12%) |
Apr 20, 2015 | 53.86 | 54.41 | 53.86 | 54.34 | 38,314 | +0.74(+1.38%) |
Apr 17, 2015 | 54.05 | 54.05 | 53.52 | 53.60 | 31,806 | -0.91(-1.68%) |
Apr 16, 2015 | 54.28 | 54.68 | 54.26 | 54.51 | 32,277 | -0.13(-0.24%) |
Apr 15, 2015 | 54.49 | 54.81 | 54.39 | 54.65 | 13,047 | +0.15(+0.28%) |
Apr 14, 2015 | 54.91 | 54.91 | 54.21 | 54.49 | 38,723 | -0.08(-0.15%) |
Apr 13, 2015 | 55.08 | 55.11 | 54.57 | 54.58 | 69,973 | -0.37(-0.67%) |
Apr 10, 2015 | 54.85 | 54.99 | 54.69 | 54.94 | 34,660 | +0.11(+0.20%) |
Apr 09, 2015 | 54.90 | 54.95 | 54.53 | 54.83 | 126,545 | +0.11(+0.20%) |
Apr 08, 2015 | 54.65 | 54.81 | 54.37 | 54.72 | 14,197 | +0.36(+0.67%) |
Apr 07, 2015 | 54.80 | 54.80 | 54.34 | 54.36 | 46,459 | -0.23(-0.42%) |
Apr 06, 2015 | 53.85 | 54.59 | 53.85 | 54.59 | 12,646 | +0.65(+1.20%) |
Apr 02, 2015 | 53.96 | 53.94 | 53.94 | 53.94 | 21,785 | +0.19(+0.35%) |