Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 55.04 | 55.09 | 54.32 | 54.67 | 1,599,733 | +0.15(+0.27%) |
Jun 29, 2015 | 55.35 | 55.60 | 54.49 | 54.53 | 2,182,343 | -1.39(-2.49%) |
Jun 26, 2015 | 55.28 | 56.04 | 55.28 | 55.92 | 1,143,648 | +0.57(+1.02%) |
Jun 25, 2015 | 55.88 | 56.12 | 55.27 | 55.35 | 1,161,739 | -0.32(-0.58%) |
Jun 24, 2015 | 55.74 | 56.09 | 55.64 | 55.68 | 1,448,487 | -0.11(-0.20%) |
Jun 23, 2015 | 55.55 | 56.15 | 55.37 | 55.79 | 1,299,263 | +0.43(+0.77%) |
Jun 22, 2015 | 55.46 | 55.76 | 55.25 | 55.36 | 964,834 | +0.16(+0.29%) |
Jun 19, 2015 | 55.24 | 55.71 | 55.04 | 55.20 | 1,709,989 | -0.24(-0.44%) |
Jun 18, 2015 | 55.19 | 55.55 | 55.07 | 55.44 | 1,587,642 | +0.32(+0.57%) |
Jun 17, 2015 | 54.19 | 55.39 | 54.16 | 55.13 | 2,324,200 | +1.29(+2.40%) |
Jun 16, 2015 | 53.63 | 53.97 | 53.63 | 53.84 | 945,393 | +0.15(+0.29%) |
Jun 15, 2015 | 53.89 | 54.15 | 53.46 | 53.68 | 1,130,065 | -0.61(-1.12%) |
Jun 12, 2015 | 53.83 | 54.38 | 53.66 | 54.29 | 1,266,778 | +0.26(+0.49%) |
Jun 11, 2015 | 54.12 | 54.62 | 53.99 | 54.03 | 1,056,593 | +0.01(+0.01%) |
Jun 10, 2015 | 54.02 | 54.11 | 53.73 | 54.02 | 882,384 | +0.33(+0.62%) |
Jun 09, 2015 | 53.87 | 54.10 | 53.51 | 53.69 | 1,232,495 | -0.17(-0.31%) |
Jun 08, 2015 | 53.94 | 54.28 | 53.75 | 53.86 | 1,172,785 | -0.14(-0.26%) |
Jun 05, 2015 | 53.75 | 54.19 | 53.57 | 54.00 | 1,423,490 | +0.19(+0.35%) |
Jun 04, 2015 | 53.38 | 54.39 | 52.84 | 53.81 | 1,815,617 | -0.70(-1.29%) |
Jun 03, 2015 | 54.00 | 54.68 | 53.95 | 54.51 | 1,281,607 | +0.53(+0.98%) |
Jun 02, 2015 | 53.60 | 54.81 | 53.60 | 53.98 | 2,357,790 | +0.23(+0.42%) |
Jun 01, 2015 | 53.31 | 54.20 | 53.31 | 53.75 | 1,902,897 | +0.45(+0.84%) |
May 29, 2015 | 53.95 | 54.10 | 53.21 | 53.31 | 2,058,809 | -0.73(-1.34%) |
May 28, 2015 | 54.39 | 54.55 | 53.88 | 54.03 | 1,658,330 | -0.26(-0.47%) |
May 27, 2015 | 54.34 | 54.55 | 53.86 | 54.29 | 1,661,127 | -0.03(-0.05%) |
May 26, 2015 | 55.15 | 56.07 | 54.25 | 54.32 | 2,807,608 | -0.61(-1.12%) |
May 22, 2015 | 55.01 | 54.93 | 54.93 | 54.93 | 1,470,692 | -0.07(-0.13%) |
May 21, 2015 | 54.38 | 55.13 | 54.17 | 55.01 | 1,519,634 | +0.45(+0.83%) |
May 20, 2015 | 54.43 | 54.70 | 54.14 | 54.55 | 1,526,768 | +0.18(+0.32%) |
May 19, 2015 | 54.93 | 55.04 | 54.29 | 54.38 | 1,793,606 | -0.50(-0.92%) |
May 18, 2015 | 54.69 | 54.92 | 54.28 | 54.88 | 2,173,024 | +0.26(+0.48%) |
May 15, 2015 | 54.47 | 55.01 | 53.70 | 54.62 | 5,280,508 | +0.47(+0.88%) |
May 14, 2015 | 55.39 | 55.43 | 53.94 | 54.14 | 4,826,417 | -1.48(-2.65%) |
May 13, 2015 | 56.04 | 56.26 | 55.31 | 55.62 | 1,586,254 | -0.56(-1.00%) |
May 12, 2015 | 55.87 | 56.51 | 55.76 | 56.18 | 1,452,005 | -0.02(-0.04%) |
May 11, 2015 | 56.36 | 56.55 | 56.18 | 56.20 | 1,250,129 | -0.22(-0.39%) |
May 08, 2015 | 56.54 | 56.98 | 56.25 | 56.42 | 1,586,386 | +0.36(+0.64%) |
May 07, 2015 | 55.20 | 56.28 | 55.10 | 56.06 | 1,891,269 | +0.98(+1.78%) |
May 06, 2015 | 55.18 | 55.41 | 54.49 | 55.09 | 1,584,933 | +0.01(+0.01%) |
May 05, 2015 | 55.48 | 55.77 | 55.01 | 55.08 | 1,376,956 | -0.45(-0.80%) |
May 04, 2015 | 55.69 | 55.74 | 55.31 | 55.52 | 1,729,671 | -0.04(-0.08%) |
May 01, 2015 | 55.08 | 55.66 | 55.08 | 55.57 | 2,352,417 | +0.39(+0.71%) |
Apr 30, 2015 | 55.71 | 55.88 | 54.96 | 55.17 | 2,540,560 | -0.77(-1.38%) |
Apr 29, 2015 | 56.34 | 56.49 | 55.65 | 55.95 | 1,561,793 | -0.53(-0.93%) |
Apr 28, 2015 | 56.04 | 56.71 | 55.55 | 56.47 | 1,568,472 | +0.16(+0.29%) |
Apr 27, 2015 | 57.32 | 57.64 | 56.28 | 56.31 | 1,264,543 | -0.76(-1.33%) |
Apr 24, 2015 | 57.44 | 57.44 | 57.02 | 57.07 | 807,561 | -0.24(-0.42%) |
Apr 23, 2015 | 56.96 | 57.55 | 56.93 | 57.31 | 917,531 | +0.35(+0.62%) |
Apr 22, 2015 | 56.57 | 56.98 | 56.25 | 56.96 | 1,086,289 | +0.29(+0.52%) |
Apr 21, 2015 | 56.12 | 56.82 | 56.12 | 56.67 | 1,394,500 | +0.66(+1.19%) |
Apr 20, 2015 | 56.14 | 56.15 | 55.68 | 56.01 | 1,443,585 | +0.20(+0.35%) |
Apr 17, 2015 | 56.92 | 57.04 | 55.74 | 55.81 | 2,858,311 | -1.51(-2.64%) |
Apr 16, 2015 | 57.02 | 57.46 | 56.82 | 57.32 | 1,425,584 | +0.25(+0.43%) |
Apr 15, 2015 | 58.03 | 58.37 | 57.01 | 57.07 | 1,458,395 | -0.75(-1.30%) |
Apr 14, 2015 | 58.28 | 58.45 | 57.49 | 57.82 | 1,200,440 | -0.63(-1.07%) |
Apr 13, 2015 | 58.42 | 59.01 | 58.20 | 58.45 | 1,055,181 | -0.14(-0.24%) |
Apr 10, 2015 | 58.55 | 59.00 | 58.37 | 58.59 | 841,052 | +0.17(+0.29%) |
Apr 09, 2015 | 58.88 | 59.09 | 58.18 | 58.42 | 1,420,471 | -0.36(-0.61%) |
Apr 08, 2015 | 58.41 | 58.99 | 58.23 | 58.78 | 1,695,356 | +0.47(+0.80%) |
Apr 07, 2015 | 58.61 | 58.97 | 58.28 | 58.31 | 750,592 | -0.31(-0.54%) |
Apr 06, 2015 | 58.16 | 59.00 | 57.87 | 58.63 | 1,352,280 | +0.24(+0.41%) |
Apr 02, 2015 | 58.09 | 58.39 | 58.39 | 58.39 | 1,513,283 | +0.30(+0.52%) |