Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 53.59 | 53.75 | 53.57 | 53.62 | 64,998 | -0.07(-0.14%) |
Jun 29, 2015 | 53.54 | 53.70 | 53.49 | 53.70 | 96,104 | +0.37(+0.70%) |
Jun 26, 2015 | 53.32 | 53.34 | 53.27 | 53.32 | 19,082 | -0.11(-0.20%) |
Jun 25, 2015 | 53.40 | 53.49 | 53.36 | 53.43 | 26,791 | -0.09(-0.17%) |
Jun 24, 2015 | 53.46 | 53.54 | 53.42 | 53.52 | 58,951 | +0.07(+0.14%) |
Jun 23, 2015 | 53.40 | 53.54 | 53.39 | 53.45 | 21,590 | -0.07(-0.14%) |
Jun 22, 2015 | 53.63 | 53.65 | 53.51 | 53.52 | 48,776 | -0.27(-0.51%) |
Jun 19, 2015 | 53.67 | 53.80 | 53.67 | 53.80 | 30,349 | +0.18(+0.34%) |
Jun 18, 2015 | 53.62 | 53.66 | 53.53 | 53.61 | 15,905 | -0.02(-0.03%) |
Jun 17, 2015 | 53.51 | 53.64 | 53.30 | 53.63 | 27,594 | +0.10(+0.20%) |
Jun 16, 2015 | 53.51 | 53.55 | 53.44 | 53.53 | 36,200 | +0.08(+0.15%) |
Jun 15, 2015 | 53.51 | 53.51 | 53.42 | 53.45 | 18,437 | +0.09(+0.17%) |
Jun 12, 2015 | 53.27 | 53.46 | 53.27 | 53.36 | 16,956 | +0.01(+0.02%) |
Jun 11, 2015 | 53.19 | 53.37 | 53.19 | 53.35 | 64,399 | +0.21(+0.40%) |
Jun 10, 2015 | 53.17 | 53.22 | 53.12 | 53.13 | 22,609 | -0.15(-0.28%) |
Jun 09, 2015 | 53.31 | 53.34 | 53.22 | 53.28 | 48,296 | -0.10(-0.19%) |
Jun 08, 2015 | 53.39 | 53.41 | 53.34 | 53.38 | 28,867 | +0.09(+0.17%) |
Jun 05, 2015 | 53.27 | 53.37 | 53.22 | 53.29 | 23,854 | -0.27(-0.51%) |
Jun 04, 2015 | 53.42 | 53.59 | 53.42 | 53.56 | 54,311 | +0.15(+0.28%) |
Jun 03, 2015 | 53.52 | 53.55 | 53.36 | 53.41 | 43,836 | -0.22(-0.42%) |
Jun 02, 2015 | 53.73 | 53.73 | 53.63 | 53.64 | 50,122 | -0.20(-0.37%) |
Jun 01, 2015 | 54.01 | 54.05 | 53.81 | 53.84 | 31,579 | -0.23(-0.43%) |
May 29, 2015 | 54.04 | 54.09 | 54.01 | 54.07 | 23,186 | +0.09(+0.17%) |
May 28, 2015 | 53.90 | 53.99 | 53.90 | 53.98 | 21,912 | +0.07(+0.14%) |
May 27, 2015 | 53.90 | 53.98 | 53.79 | 53.90 | 26,217 | -0.03(-0.06%) |
May 26, 2015 | 53.76 | 53.93 | 53.74 | 53.93 | 41,120 | +0.17(+0.32%) |
May 22, 2015 | 53.80 | 53.76 | 53.76 | 53.76 | 37,085 | -0.09(-0.18%) |
May 21, 2015 | 53.87 | 53.91 | 53.79 | 53.85 | 24,925 | +0.13(+0.24%) |
May 20, 2015 | 53.70 | 53.84 | 53.64 | 53.73 | 50,244 | +0.13(+0.25%) |
May 19, 2015 | 53.63 | 53.72 | 53.58 | 53.59 | 31,868 | -0.21(-0.39%) |
May 18, 2015 | 53.88 | 53.88 | 53.77 | 53.80 | 31,863 | -0.18(-0.34%) |
May 15, 2015 | 53.83 | 54.03 | 53.81 | 53.98 | 27,935 | +0.18(+0.34%) |
May 14, 2015 | 53.73 | 53.83 | 53.67 | 53.80 | 41,199 | +0.12(+0.23%) |
May 13, 2015 | 53.78 | 53.80 | 53.63 | 53.68 | 27,415 | +0.02(+0.05%) |
May 12, 2015 | 53.61 | 53.70 | 53.56 | 53.65 | 63,185 | -0.01(-0.02%) |
May 11, 2015 | 53.84 | 53.84 | 53.63 | 53.66 | 38,513 | -0.26(-0.48%) |
May 08, 2015 | 53.98 | 54.03 | 53.88 | 53.92 | 24,022 | +0.20(+0.37%) |
May 07, 2015 | 53.71 | 53.78 | 53.67 | 53.72 | 24,343 | +0.04(+0.08%) |
May 06, 2015 | 53.74 | 53.76 | 53.63 | 53.68 | 26,174 | -0.12(-0.23%) |
May 05, 2015 | 53.91 | 53.91 | 53.72 | 53.80 | 53,101 | -0.07(-0.14%) |
May 04, 2015 | 53.95 | 53.98 | 53.85 | 53.88 | 79,940 | +0.01(+0.02%) |
May 01, 2015 | 54.00 | 54.02 | 53.85 | 53.87 | 55,265 | -0.24(-0.45%) |
Apr 30, 2015 | 53.97 | 54.12 | 53.89 | 54.11 | 72,061 | +0.06(+0.11%) |
Apr 29, 2015 | 54.08 | 54.14 | 54.00 | 54.05 | 41,456 | -0.13(-0.24%) |
Apr 28, 2015 | 54.25 | 54.34 | 54.14 | 54.19 | 49,693 | -0.17(-0.32%) |
Apr 27, 2015 | 54.35 | 54.42 | 54.26 | 54.36 | 26,499 | -0.02(-0.03%) |
Apr 24, 2015 | 54.31 | 54.39 | 54.30 | 54.38 | 16,740 | +0.11(+0.20%) |
Apr 23, 2015 | 54.19 | 54.30 | 54.15 | 54.27 | 27,073 | +0.13(+0.25%) |
Apr 22, 2015 | 54.32 | 54.32 | 54.13 | 54.14 | 59,634 | -0.22(-0.40%) |
Apr 21, 2015 | 54.36 | 54.39 | 54.32 | 54.35 | 43,824 | -0.07(-0.12%) |
Apr 20, 2015 | 54.42 | 54.46 | 54.34 | 54.42 | 23,276 | -0.02(-0.05%) |
Apr 17, 2015 | 54.40 | 54.50 | 54.36 | 54.44 | 90,390 | +0.03(+0.05%) |
Apr 16, 2015 | 54.42 | 54.46 | 54.30 | 54.41 | 39,476 | +0.03(+0.05%) |
Apr 15, 2015 | 54.39 | 54.45 | 54.35 | 54.39 | 71,397 | +0.03(+0.06%) |
Apr 14, 2015 | 54.39 | 54.44 | 54.33 | 54.35 | 32,101 | +0.11(+0.20%) |
Apr 13, 2015 | 54.19 | 54.25 | 54.15 | 54.24 | 35,793 | +0.08(+0.15%) |
Apr 10, 2015 | 54.25 | 54.25 | 54.14 | 54.16 | 42,872 | -0.04(-0.08%) |
Apr 09, 2015 | 54.31 | 54.31 | 54.14 | 54.20 | 28,071 | -0.13(-0.24%) |
Apr 08, 2015 | 54.37 | 54.43 | 54.24 | 54.34 | 69,366 | -0.04(-0.08%) |
Apr 07, 2015 | 54.32 | 54.39 | 54.27 | 54.38 | 280,521 | +0.02(+0.03%) |
Apr 06, 2015 | 54.46 | 54.49 | 54.33 | 54.36 | 15,833 | +0.12(+0.21%) |
Apr 02, 2015 | 54.33 | 54.24 | 54.24 | 54.24 | 25,077 | -0.07(-0.14%) |