Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 56.39 | 56.52 | 55.82 | 55.84 | 663,286 | -0.22(-0.39%) |
Jun 29, 2015 | 57.26 | 57.54 | 56.04 | 56.05 | 533,054 | -1.78(-3.07%) |
Jun 26, 2015 | 57.61 | 57.98 | 57.36 | 57.83 | 1,661,069 | +0.39(+0.68%) |
Jun 25, 2015 | 57.36 | 57.49 | 57.24 | 57.44 | 369,758 | +0.20(+0.35%) |
Jun 24, 2015 | 57.35 | 57.45 | 57.10 | 57.24 | 395,396 | -0.12(-0.21%) |
Jun 23, 2015 | 56.36 | 57.37 | 56.36 | 57.36 | 919,803 | +1.12(+1.98%) |
Jun 22, 2015 | 56.24 | 56.71 | 55.97 | 56.24 | 711,037 | +0.12(+0.21%) |
Jun 19, 2015 | 56.18 | 56.46 | 56.09 | 56.13 | 563,163 | -0.08(-0.15%) |
Jun 18, 2015 | 56.13 | 56.33 | 55.82 | 56.21 | 556,816 | +0.16(+0.29%) |
Jun 17, 2015 | 55.97 | 56.35 | 55.95 | 56.05 | 415,164 | +0.07(+0.13%) |
Jun 16, 2015 | 55.42 | 56.11 | 55.39 | 55.97 | 727,728 | +0.44(+0.78%) |
Jun 15, 2015 | 55.81 | 55.84 | 55.29 | 55.54 | 1,049,966 | -0.61(-1.08%) |
Jun 12, 2015 | 56.22 | 56.37 | 56.01 | 56.15 | 477,168 | -0.10(-0.18%) |
Jun 11, 2015 | 56.07 | 56.34 | 55.75 | 56.24 | 638,230 | +0.25(+0.45%) |
Jun 10, 2015 | 55.83 | 56.23 | 55.69 | 55.99 | 890,474 | +0.26(+0.47%) |
Jun 09, 2015 | 55.73 | 55.93 | 55.40 | 55.73 | 341,713 | +0.05(+0.08%) |
Jun 08, 2015 | 56.06 | 56.13 | 55.68 | 55.68 | 445,552 | -0.38(-0.68%) |
Jun 05, 2015 | 56.19 | 56.28 | 55.90 | 56.06 | 724,338 | -0.18(-0.32%) |
Jun 04, 2015 | 56.41 | 56.75 | 56.19 | 56.24 | 764,003 | -0.44(-0.77%) |
Jun 03, 2015 | 56.39 | 56.80 | 56.34 | 56.68 | 734,890 | +0.27(+0.48%) |
Jun 02, 2015 | 56.25 | 56.52 | 56.15 | 56.41 | 397,008 | +0.03(+0.05%) |
Jun 01, 2015 | 56.56 | 56.84 | 56.01 | 56.38 | 570,785 | +0.09(+0.16%) |
May 29, 2015 | 56.85 | 56.88 | 56.24 | 56.29 | 537,929 | -0.54(-0.96%) |
May 28, 2015 | 56.88 | 56.93 | 56.63 | 56.83 | 384,954 | -0.04(-0.06%) |
May 27, 2015 | 57.33 | 57.38 | 56.78 | 56.87 | 614,009 | -0.46(-0.81%) |
May 26, 2015 | 57.76 | 57.88 | 57.05 | 57.33 | 349,229 | -0.20(-0.35%) |
May 22, 2015 | 57.21 | 57.53 | 57.53 | 57.53 | 249,786 | +0.37(+0.65%) |
May 21, 2015 | 57.14 | 57.41 | 56.93 | 57.16 | 453,339 | -0.11(-0.19%) |
May 20, 2015 | 57.84 | 57.86 | 57.21 | 57.27 | 582,423 | -0.43(-0.74%) |
May 19, 2015 | 57.61 | 57.71 | 57.38 | 57.70 | 703,743 | +0.05(+0.09%) |
May 18, 2015 | 56.57 | 57.65 | 56.35 | 57.64 | 579,274 | +0.96(+1.70%) |
May 15, 2015 | 56.83 | 56.88 | 56.55 | 56.68 | 460,096 | -0.07(-0.13%) |
May 14, 2015 | 56.24 | 56.77 | 56.08 | 56.75 | 555,343 | +0.66(+1.18%) |
May 13, 2015 | 55.47 | 56.14 | 55.38 | 56.09 | 371,627 | +0.59(+1.06%) |
May 12, 2015 | 55.57 | 56.00 | 55.01 | 55.50 | 622,240 | -0.43(-0.76%) |
May 11, 2015 | 56.20 | 56.29 | 55.92 | 55.93 | 460,760 | -0.24(-0.43%) |
May 08, 2015 | 56.13 | 56.44 | 56.01 | 56.17 | 641,869 | +0.45(+0.81%) |
May 07, 2015 | 55.40 | 56.03 | 55.27 | 55.72 | 584,659 | +0.13(+0.23%) |
May 06, 2015 | 56.18 | 56.49 | 55.52 | 55.59 | 417,817 | -0.52(-0.93%) |
May 05, 2015 | 56.27 | 56.42 | 55.91 | 56.12 | 534,026 | -0.34(-0.61%) |
May 04, 2015 | 56.42 | 56.72 | 56.19 | 56.46 | 521,961 | +0.06(+0.11%) |
May 01, 2015 | 55.67 | 56.43 | 55.30 | 56.40 | 545,613 | +1.05(+1.90%) |
Apr 30, 2015 | 55.84 | 56.62 | 55.25 | 55.35 | 800,286 | -1.28(-2.25%) |
Apr 29, 2015 | 56.59 | 57.00 | 56.39 | 56.62 | 888,197 | -0.30(-0.52%) |
Apr 28, 2015 | 57.09 | 57.11 | 56.35 | 56.92 | 515,765 | -0.03(-0.05%) |
Apr 27, 2015 | 56.84 | 57.20 | 56.48 | 56.95 | 630,535 | +0.20(+0.35%) |
Apr 24, 2015 | 56.32 | 56.78 | 55.63 | 56.75 | 529,125 | +0.44(+0.79%) |
Apr 23, 2015 | 55.68 | 56.51 | 55.28 | 56.31 | 476,364 | +0.59(+1.06%) |
Apr 22, 2015 | 55.06 | 55.75 | 54.33 | 55.72 | 1,016,008 | +0.66(+1.20%) |
Apr 21, 2015 | 55.37 | 55.59 | 54.99 | 55.06 | 825,306 | -0.06(-0.12%) |
Apr 20, 2015 | 55.31 | 55.60 | 55.08 | 55.12 | 509,283 | +0.05(+0.08%) |
Apr 17, 2015 | 55.18 | 55.26 | 54.82 | 55.08 | 948,899 | -0.28(-0.51%) |
Apr 16, 2015 | 55.04 | 55.55 | 54.76 | 55.36 | 316,082 | +0.18(+0.33%) |
Apr 15, 2015 | 55.27 | 55.27 | 54.89 | 55.18 | 1,401,145 | -0.06(-0.11%) |
Apr 14, 2015 | 54.69 | 55.29 | 54.29 | 55.24 | 1,700,482 | +0.68(+1.24%) |
Apr 13, 2015 | 54.73 | 55.14 | 54.53 | 54.56 | 610,956 | -0.25(-0.46%) |
Apr 10, 2015 | 54.97 | 55.18 | 54.54 | 54.81 | 719,889 | -0.14(-0.25%) |
Apr 09, 2015 | 55.83 | 56.07 | 54.89 | 54.95 | 854,379 | -0.98(-1.75%) |
Apr 08, 2015 | 55.45 | 56.09 | 55.35 | 55.93 | 769,655 | +0.50(+0.90%) |
Apr 07, 2015 | 56.16 | 56.19 | 55.33 | 55.43 | 601,590 | -0.76(-1.35%) |
Apr 06, 2015 | 55.37 | 56.40 | 55.27 | 56.19 | 856,953 | +0.55(+0.99%) |
Apr 02, 2015 | 55.27 | 55.64 | 55.64 | 55.64 | 567,154 | +0.43(+0.77%) |