Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 55.81 | 55.88 | 55.70 | 55.84 | 7,812,674 | +0.26(+0.48%) |
Jun 29, 2015 | 55.74 | 55.84 | 55.57 | 55.57 | 16,152,548 | -0.38(-0.69%) |
Jun 26, 2015 | 56.12 | 56.15 | 55.93 | 55.96 | 10,628,297 | -0.16(-0.29%) |
Jun 25, 2015 | 56.32 | 56.37 | 56.12 | 56.12 | 8,232,610 | -0.17(-0.30%) |
Jun 24, 2015 | 56.40 | 56.46 | 56.29 | 56.29 | 4,193,540 | -0.15(-0.27%) |
Jun 23, 2015 | 56.45 | 56.47 | 56.45 | 56.44 | 5,525,932 | -0.04(-0.07%) |
Jun 22, 2015 | 56.52 | 56.59 | 56.37 | 56.48 | 8,007,795 | +0.11(+0.20%) |
Jun 19, 2015 | 56.44 | 56.44 | 56.25 | 56.37 | 20,015,108 | +0.03(+0.06%) |
Jun 18, 2015 | 56.15 | 56.40 | 56.15 | 56.34 | 10,925,264 | +0.21(+0.37%) |
Jun 17, 2015 | 56.09 | 56.22 | 55.93 | 56.13 | 9,001,795 | -0.05(-0.09%) |
Jun 16, 2015 | 55.84 | 56.18 | 55.84 | 56.18 | 8,348,738 | +0.31(+0.56%) |
Jun 15, 2015 | 56.01 | 56.10 | 55.84 | 55.86 | 20,238,628 | -0.26(-0.47%) |
Jun 12, 2015 | 56.23 | 56.29 | 56.11 | 56.13 | 9,086,290 | -0.21(-0.37%) |
Jun 11, 2015 | 56.26 | 56.34 | 56.20 | 56.34 | 8,273,017 | +0.11(+0.20%) |
Jun 10, 2015 | 56.16 | 56.26 | 56.13 | 56.22 | 8,249,732 | +0.08(+0.13%) |
Jun 09, 2015 | 56.23 | 56.24 | 56.07 | 56.15 | 18,155,222 | -0.09(-0.17%) |
Jun 08, 2015 | 56.29 | 56.35 | 56.18 | 56.24 | 10,317,586 | +0.00(+0.00%) |
Jun 05, 2015 | 56.27 | 56.36 | 56.20 | 56.24 | 12,321,046 | -0.17(-0.30%) |
Jun 04, 2015 | 56.55 | 56.60 | 56.41 | 56.41 | 18,100,448 | -0.18(-0.32%) |
Jun 03, 2015 | 56.84 | 56.88 | 56.56 | 56.59 | 15,160,003 | -0.31(-0.54%) |
Jun 02, 2015 | 57.06 | 57.06 | 56.81 | 56.90 | 8,275,501 | -0.11(-0.19%) |
Jun 01, 2015 | 57.00 | 57.08 | 56.88 | 57.01 | 14,905,347 | +0.10(+0.17%) |
May 29, 2015 | 56.82 | 56.95 | 56.82 | 56.91 | 7,609,903 | +0.08(+0.14%) |
May 28, 2015 | 56.85 | 56.86 | 56.77 | 56.83 | 8,690,834 | -0.02(-0.04%) |
May 27, 2015 | 56.83 | 56.90 | 56.77 | 56.86 | 5,970,572 | +0.13(+0.22%) |
May 26, 2015 | 56.76 | 56.84 | 56.72 | 56.73 | 6,312,020 | -0.12(-0.21%) |
May 22, 2015 | 56.80 | 56.85 | 56.85 | 56.85 | 5,937,257 | +0.04(+0.08%) |
May 21, 2015 | 56.72 | 56.86 | 56.72 | 56.81 | 5,925,160 | +0.08(+0.14%) |
May 20, 2015 | 56.80 | 56.88 | 56.72 | 56.72 | 4,539,269 | -0.07(-0.12%) |
May 19, 2015 | 56.89 | 56.89 | 56.74 | 56.79 | 7,576,567 | -0.09(-0.15%) |
May 18, 2015 | 56.97 | 56.97 | 56.81 | 56.88 | 4,542,363 | -0.09(-0.16%) |
May 15, 2015 | 56.91 | 57.02 | 56.85 | 56.98 | 14,279,531 | +0.13(+0.22%) |
May 14, 2015 | 56.71 | 56.89 | 56.71 | 56.85 | 8,221,802 | +0.27(+0.49%) |
May 13, 2015 | 56.73 | 56.82 | 56.55 | 56.57 | 6,946,977 | -0.08(-0.14%) |
May 12, 2015 | 56.57 | 56.80 | 56.52 | 56.66 | 10,493,350 | -0.01(-0.01%) |
May 11, 2015 | 56.98 | 57.01 | 56.64 | 56.66 | 8,784,184 | -0.36(-0.63%) |
May 08, 2015 | 56.88 | 57.02 | 56.84 | 57.02 | 16,484,214 | +0.44(+0.79%) |
May 07, 2015 | 56.53 | 56.71 | 56.51 | 56.57 | 13,859,363 | -0.01(-0.01%) |
May 06, 2015 | 56.75 | 56.77 | 56.54 | 56.58 | 21,847,938 | -0.17(-0.30%) |
May 05, 2015 | 56.77 | 56.83 | 56.65 | 56.75 | 20,345,454 | -0.08(-0.13%) |
May 04, 2015 | 56.94 | 56.95 | 56.75 | 56.82 | 10,676,326 | -0.01(-0.02%) |
May 01, 2015 | 56.76 | 56.85 | 56.72 | 56.84 | 12,864,789 | +0.13(+0.22%) |
Apr 30, 2015 | 56.72 | 56.77 | 56.60 | 56.71 | 18,393,246 | -0.03(-0.05%) |
Apr 29, 2015 | 56.72 | 56.84 | 56.67 | 56.74 | 13,080,742 | -0.11(-0.19%) |
Apr 28, 2015 | 56.89 | 56.91 | 56.82 | 56.85 | 7,536,857 | -0.09(-0.15%) |
Apr 27, 2015 | 57.00 | 57.02 | 56.88 | 56.93 | 8,101,899 | +0.02(+0.03%) |
Apr 24, 2015 | 56.84 | 56.93 | 56.84 | 56.92 | 6,773,011 | +0.09(+0.16%) |
Apr 23, 2015 | 56.88 | 56.94 | 56.77 | 56.82 | 7,629,526 | -0.02(-0.03%) |
Apr 22, 2015 | 56.98 | 56.99 | 56.83 | 56.84 | 6,467,702 | -0.06(-0.10%) |
Apr 21, 2015 | 56.86 | 57.02 | 56.87 | 56.90 | 5,985,790 | +0.04(+0.07%) |
Apr 20, 2015 | 56.87 | 56.95 | 56.79 | 56.86 | 5,841,823 | +0.12(+0.22%) |
Apr 17, 2015 | 56.87 | 56.87 | 56.72 | 56.74 | 6,259,470 | -0.17(-0.31%) |
Apr 16, 2015 | 56.99 | 56.99 | 56.88 | 56.91 | 8,480,205 | -0.12(-0.21%) |
Apr 15, 2015 | 56.87 | 57.07 | 56.85 | 57.03 | 7,121,162 | +0.22(+0.40%) |
Apr 14, 2015 | 56.80 | 56.84 | 56.67 | 56.80 | 4,540,648 | +0.02(+0.04%) |
Apr 13, 2015 | 56.88 | 56.91 | 56.77 | 56.78 | 4,599,370 | -0.11(-0.19%) |
Apr 10, 2015 | 56.75 | 56.89 | 56.75 | 56.88 | 4,833,799 | +0.13(+0.23%) |
Apr 09, 2015 | 56.84 | 56.88 | 56.72 | 56.75 | 5,480,416 | -0.06(-0.10%) |
Apr 08, 2015 | 56.85 | 56.90 | 56.72 | 56.81 | 11,474,946 | -0.01(-0.02%) |
Apr 07, 2015 | 56.57 | 56.84 | 56.52 | 56.82 | 13,894,268 | +0.30(+0.53%) |
Apr 06, 2015 | 56.33 | 56.60 | 56.33 | 56.52 | 8,055,527 | +0.14(+0.25%) |
Apr 02, 2015 | 56.38 | 56.38 | 56.38 | 56.38 | 7,660,357 | +0.04(+0.08%) |