Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 54.58 | 54.64 | 53.87 | 54.22 | 1,613,053 | +0.15(+0.27%) |
Jun 29, 2015 | 54.89 | 55.14 | 54.04 | 54.07 | 2,200,513 | -1.38(-2.49%) |
Jun 26, 2015 | 54.82 | 55.57 | 54.82 | 55.46 | 1,153,170 | +0.56(+1.02%) |
Jun 25, 2015 | 55.42 | 55.65 | 54.81 | 54.90 | 1,171,412 | -0.32(-0.58%) |
Jun 24, 2015 | 55.28 | 55.62 | 55.18 | 55.22 | 1,460,547 | -0.11(-0.20%) |
Jun 23, 2015 | 55.09 | 55.69 | 54.91 | 55.33 | 1,310,081 | +0.42(+0.77%) |
Jun 22, 2015 | 55.01 | 55.30 | 54.80 | 54.90 | 972,867 | +0.16(+0.29%) |
Jun 19, 2015 | 54.79 | 55.25 | 54.58 | 54.74 | 1,724,226 | -0.24(-0.44%) |
Jun 18, 2015 | 54.73 | 55.09 | 54.61 | 54.98 | 1,600,861 | +0.31(+0.57%) |
Jun 17, 2015 | 53.75 | 54.93 | 53.71 | 54.67 | 2,343,551 | +1.28(+2.40%) |
Jun 16, 2015 | 53.19 | 53.53 | 53.19 | 53.39 | 953,264 | +0.15(+0.29%) |
Jun 15, 2015 | 53.44 | 53.70 | 53.02 | 53.24 | 1,139,474 | -0.60(-1.12%) |
Jun 12, 2015 | 53.38 | 53.93 | 53.22 | 53.84 | 1,277,326 | +0.26(+0.49%) |
Jun 11, 2015 | 53.67 | 54.17 | 53.54 | 53.58 | 1,065,390 | +0.01(+0.01%) |
Jun 10, 2015 | 53.57 | 53.66 | 53.28 | 53.57 | 889,731 | +0.33(+0.62%) |
Jun 09, 2015 | 53.43 | 53.65 | 53.07 | 53.25 | 1,242,757 | -0.17(-0.31%) |
Jun 08, 2015 | 53.49 | 53.83 | 53.31 | 53.41 | 1,182,550 | -0.14(-0.26%) |
Jun 05, 2015 | 53.31 | 53.75 | 53.13 | 53.55 | 1,435,342 | +0.19(+0.35%) |
Jun 04, 2015 | 52.94 | 53.94 | 52.41 | 53.36 | 1,830,733 | -0.70(-1.29%) |
Jun 03, 2015 | 53.56 | 54.23 | 53.50 | 54.06 | 1,292,278 | +0.52(+0.98%) |
Jun 02, 2015 | 53.16 | 54.36 | 53.16 | 53.54 | 2,377,421 | +0.23(+0.42%) |
Jun 01, 2015 | 52.87 | 53.75 | 52.87 | 53.31 | 1,918,741 | +0.44(+0.84%) |
May 29, 2015 | 53.50 | 53.65 | 52.77 | 52.87 | 2,075,951 | -0.72(-1.34%) |
May 28, 2015 | 53.94 | 54.10 | 53.43 | 53.59 | 1,672,137 | -0.25(-0.47%) |
May 27, 2015 | 53.89 | 54.10 | 53.41 | 53.84 | 1,674,958 | -0.03(-0.05%) |
May 26, 2015 | 54.70 | 55.61 | 53.80 | 53.87 | 2,830,985 | -0.61(-1.12%) |
May 22, 2015 | 54.55 | 54.48 | 54.48 | 54.48 | 1,482,937 | -0.07(-0.13%) |
May 21, 2015 | 53.93 | 54.67 | 53.72 | 54.55 | 1,532,287 | +0.45(+0.83%) |
May 20, 2015 | 53.98 | 54.25 | 53.70 | 54.10 | 1,539,480 | +0.17(+0.32%) |
May 19, 2015 | 54.47 | 54.59 | 53.84 | 53.93 | 1,808,539 | -0.50(-0.92%) |
May 18, 2015 | 54.24 | 54.46 | 53.83 | 54.43 | 2,191,116 | +0.26(+0.48%) |
May 15, 2015 | 54.02 | 54.55 | 53.26 | 54.17 | 5,324,473 | +0.47(+0.88%) |
May 14, 2015 | 54.93 | 54.98 | 53.49 | 53.70 | 4,866,602 | -1.46(-2.65%) |
May 13, 2015 | 55.57 | 55.79 | 54.85 | 55.16 | 1,599,462 | -0.56(-1.00%) |
May 12, 2015 | 55.41 | 56.04 | 55.30 | 55.72 | 1,464,095 | -0.02(-0.04%) |
May 11, 2015 | 55.90 | 56.09 | 55.72 | 55.74 | 1,260,538 | -0.22(-0.39%) |
May 08, 2015 | 56.07 | 56.51 | 55.78 | 55.96 | 1,599,594 | +0.35(+0.64%) |
May 07, 2015 | 54.75 | 55.81 | 54.65 | 55.60 | 1,907,016 | +0.97(+1.78%) |
May 06, 2015 | 54.73 | 54.95 | 54.04 | 54.63 | 1,598,129 | +0.01(+0.01%) |
May 05, 2015 | 55.02 | 55.31 | 54.56 | 54.62 | 1,388,420 | -0.44(-0.80%) |
May 04, 2015 | 55.23 | 55.28 | 54.86 | 55.07 | 1,744,073 | -0.04(-0.08%) |
May 01, 2015 | 54.62 | 55.20 | 54.62 | 55.11 | 2,372,003 | +0.39(+0.71%) |
Apr 30, 2015 | 55.25 | 55.42 | 54.51 | 54.72 | 2,561,713 | -0.77(-1.38%) |
Apr 29, 2015 | 55.87 | 56.03 | 55.19 | 55.49 | 1,574,796 | -0.52(-0.93%) |
Apr 28, 2015 | 55.57 | 56.25 | 55.09 | 56.01 | 1,581,531 | +0.16(+0.29%) |
Apr 27, 2015 | 56.85 | 57.17 | 55.82 | 55.85 | 1,275,071 | -0.75(-1.33%) |
Apr 24, 2015 | 56.97 | 56.97 | 56.55 | 56.60 | 814,285 | -0.24(-0.42%) |
Apr 23, 2015 | 56.49 | 57.07 | 56.46 | 56.84 | 925,171 | +0.35(+0.62%) |
Apr 22, 2015 | 56.10 | 56.51 | 55.79 | 56.49 | 1,095,334 | +0.29(+0.52%) |
Apr 21, 2015 | 55.66 | 56.35 | 55.66 | 56.20 | 1,406,111 | +0.66(+1.19%) |
Apr 20, 2015 | 55.67 | 55.69 | 55.22 | 55.54 | 1,455,605 | +0.20(+0.35%) |
Apr 17, 2015 | 56.45 | 56.56 | 55.28 | 55.35 | 2,882,109 | -1.50(-2.64%) |
Apr 16, 2015 | 56.55 | 56.98 | 56.35 | 56.85 | 1,437,453 | +0.25(+0.43%) |
Apr 15, 2015 | 57.55 | 57.89 | 56.54 | 56.60 | 1,470,538 | -0.75(-1.30%) |
Apr 14, 2015 | 57.80 | 57.96 | 57.02 | 57.35 | 1,210,435 | -0.62(-1.07%) |
Apr 13, 2015 | 57.93 | 58.52 | 57.72 | 57.97 | 1,063,967 | -0.14(-0.24%) |
Apr 10, 2015 | 58.06 | 58.51 | 57.89 | 58.11 | 848,055 | +0.17(+0.29%) |
Apr 09, 2015 | 58.39 | 58.60 | 57.70 | 57.94 | 1,432,298 | -0.35(-0.61%) |
Apr 08, 2015 | 57.93 | 58.50 | 57.75 | 58.30 | 1,709,472 | +0.46(+0.80%) |
Apr 07, 2015 | 58.13 | 58.48 | 57.80 | 57.83 | 756,842 | -0.31(-0.54%) |
Apr 06, 2015 | 57.68 | 58.51 | 57.39 | 58.14 | 1,363,540 | +0.24(+0.41%) |
Apr 02, 2015 | 57.61 | 57.90 | 57.90 | 57.90 | 1,525,882 | +0.30(+0.52%) |