Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 56.78 | 56.83 | 56.09 | 56.23 | 2,157,947 | -0.11(-0.20%) |
Jun 29, 2015 | 57.02 | 57.26 | 56.28 | 56.34 | 2,238,293 | -0.76(-1.32%) |
Jun 26, 2015 | 57.43 | 57.54 | 56.95 | 57.10 | 2,715,805 | -0.27(-0.46%) |
Jun 25, 2015 | 57.68 | 57.77 | 57.36 | 57.36 | 1,618,202 | -0.20(-0.35%) |
Jun 24, 2015 | 57.89 | 58.00 | 57.46 | 57.57 | 2,205,231 | -0.43(-0.74%) |
Jun 23, 2015 | 57.75 | 58.05 | 57.45 | 57.99 | 2,523,809 | +0.11(+0.19%) |
Jun 22, 2015 | 58.11 | 58.46 | 57.82 | 57.88 | 3,059,097 | -0.09(-0.16%) |
Jun 19, 2015 | 58.46 | 58.52 | 57.88 | 57.97 | 4,696,016 | -0.50(-0.85%) |
Jun 18, 2015 | 58.27 | 58.66 | 58.08 | 58.47 | 5,917,906 | +0.63(+1.09%) |
Jun 17, 2015 | 57.52 | 58.03 | 57.29 | 57.84 | 2,972,041 | -0.23(-0.40%) |
Jun 16, 2015 | 57.86 | 58.26 | 57.70 | 58.07 | 2,756,275 | +0.20(+0.35%) |
Jun 15, 2015 | 57.78 | 58.07 | 57.51 | 57.87 | 2,574,011 | -0.04(-0.07%) |
Jun 12, 2015 | 58.01 | 58.26 | 57.80 | 57.91 | 1,668,793 | -0.16(-0.28%) |
Jun 11, 2015 | 57.92 | 58.47 | 57.86 | 58.07 | 3,144,430 | +0.47(+0.81%) |
Jun 10, 2015 | 57.59 | 57.88 | 57.19 | 57.60 | 3,179,885 | +0.20(+0.34%) |
Jun 09, 2015 | 57.68 | 58.03 | 57.32 | 57.40 | 2,472,519 | -0.43(-0.74%) |
Jun 08, 2015 | 58.02 | 58.22 | 57.76 | 57.83 | 2,067,949 | -0.13(-0.23%) |
Jun 05, 2015 | 58.32 | 58.41 | 57.87 | 57.96 | 2,987,847 | -0.62(-1.06%) |
Jun 04, 2015 | 57.57 | 60.07 | 57.43 | 58.59 | 7,059,249 | +1.19(+2.07%) |
Jun 03, 2015 | 57.57 | 57.77 | 56.99 | 57.40 | 3,215,555 | -0.27(-0.46%) |
Jun 02, 2015 | 57.37 | 57.94 | 57.12 | 57.66 | 2,083,293 | +0.06(+0.11%) |
Jun 01, 2015 | 57.14 | 57.84 | 57.12 | 57.60 | 2,370,421 | +0.50(+0.87%) |
May 29, 2015 | 57.67 | 57.73 | 57.04 | 57.10 | 4,449,998 | -0.50(-0.88%) |
May 28, 2015 | 57.19 | 57.75 | 57.15 | 57.61 | 2,344,191 | +0.22(+0.39%) |
May 27, 2015 | 57.45 | 57.45 | 57.13 | 57.38 | 2,942,749 | +0.02(+0.04%) |
May 26, 2015 | 57.45 | 57.54 | 56.93 | 57.36 | 3,131,184 | -0.10(-0.17%) |
May 22, 2015 | 57.47 | 57.46 | 57.46 | 57.46 | 2,291,555 | -0.01(-0.02%) |
May 21, 2015 | 57.99 | 58.18 | 57.39 | 57.47 | 4,355,173 | -0.57(-0.98%) |
May 20, 2015 | 58.69 | 58.85 | 58.03 | 58.04 | 2,926,310 | -0.76(-1.30%) |
May 19, 2015 | 58.39 | 59.36 | 58.34 | 58.80 | 3,914,992 | +0.27(+0.47%) |
May 18, 2015 | 58.52 | 58.74 | 58.37 | 58.53 | 2,275,684 | -0.15(-0.25%) |
May 15, 2015 | 58.01 | 58.70 | 57.95 | 58.68 | 3,497,905 | +0.71(+1.23%) |
May 14, 2015 | 58.05 | 58.29 | 57.71 | 57.96 | 3,844,063 | +0.31(+0.53%) |
May 13, 2015 | 58.29 | 58.48 | 57.43 | 57.66 | 2,724,235 | -0.43(-0.74%) |
May 12, 2015 | 57.59 | 58.20 | 56.92 | 58.08 | 1,848,155 | +0.18(+0.30%) |
May 11, 2015 | 58.26 | 58.51 | 57.73 | 57.91 | 2,350,158 | -0.68(-1.16%) |
May 08, 2015 | 58.23 | 58.76 | 58.22 | 58.59 | 2,037,216 | +0.74(+1.28%) |
May 07, 2015 | 57.60 | 58.14 | 57.40 | 57.85 | 2,240,244 | +0.39(+0.67%) |
May 06, 2015 | 57.42 | 57.66 | 57.17 | 57.46 | 3,131,948 | +0.31(+0.54%) |
May 05, 2015 | 58.20 | 58.43 | 57.07 | 57.15 | 3,484,400 | -1.05(-1.80%) |
May 04, 2015 | 58.43 | 58.48 | 58.08 | 58.20 | 2,470,851 | -0.04(-0.06%) |
May 01, 2015 | 58.53 | 58.92 | 58.13 | 58.24 | 2,555,402 | -0.25(-0.43%) |
Apr 30, 2015 | 58.94 | 58.94 | 58.28 | 58.49 | 3,933,487 | -0.74(-1.25%) |
Apr 29, 2015 | 59.52 | 59.84 | 59.06 | 59.23 | 2,179,305 | -0.77(-1.28%) |
Apr 28, 2015 | 59.39 | 60.11 | 59.35 | 60.00 | 2,836,371 | +0.48(+0.81%) |
Apr 27, 2015 | 60.22 | 60.31 | 59.35 | 59.52 | 2,633,731 | -0.69(-1.14%) |
Apr 24, 2015 | 61.12 | 61.24 | 60.17 | 60.21 | 2,682,603 | -0.46(-0.76%) |
Apr 23, 2015 | 59.94 | 60.88 | 59.67 | 60.67 | 5,537,653 | +0.43(+0.72%) |
Apr 22, 2015 | 60.27 | 60.28 | 59.71 | 60.23 | 3,993,047 | +0.16(+0.27%) |
Apr 21, 2015 | 60.60 | 60.60 | 59.92 | 60.07 | 3,454,868 | -0.45(-0.74%) |
Apr 20, 2015 | 60.35 | 60.59 | 60.07 | 60.52 | 2,691,089 | +0.41(+0.69%) |
Apr 17, 2015 | 59.94 | 60.27 | 59.28 | 60.11 | 5,364,811 | -0.11(-0.19%) |
Apr 16, 2015 | 59.82 | 60.31 | 59.37 | 60.22 | 2,570,483 | +0.11(+0.17%) |
Apr 15, 2015 | 60.09 | 60.29 | 59.93 | 60.11 | 2,480,833 | +0.32(+0.54%) |
Apr 14, 2015 | 59.46 | 59.93 | 59.25 | 59.79 | 3,215,994 | +0.27(+0.46%) |
Apr 13, 2015 | 59.28 | 61.02 | 59.09 | 59.52 | 3,586,346 | +0.22(+0.37%) |
Apr 10, 2015 | 59.69 | 60.01 | 59.13 | 59.30 | 1,459,894 | -0.32(-0.53%) |
Apr 09, 2015 | 59.70 | 59.82 | 59.22 | 59.62 | 3,243,140 | -0.16(-0.27%) |
Apr 08, 2015 | 59.94 | 60.12 | 59.37 | 59.78 | 2,788,716 | -0.21(-0.35%) |
Apr 07, 2015 | 60.11 | 60.35 | 59.81 | 59.99 | 2,786,478 | +0.51(+0.86%) |
Apr 06, 2015 | 58.81 | 59.56 | 58.73 | 59.48 | 1,850,423 | +0.55(+0.94%) |
Apr 02, 2015 | 58.65 | 58.92 | 58.92 | 58.92 | 1,663,326 | +0.30(+0.51%) |