Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 53.54 | 53.83 | 53.11 | 53.41 | 2,316,267 | +0.16(+0.30%) |
Jun 29, 2015 | 54.43 | 54.59 | 53.12 | 53.25 | 3,288,256 | -1.51(-2.75%) |
Jun 26, 2015 | 55.23 | 55.90 | 54.31 | 54.76 | 6,777,411 | -0.66(-1.19%) |
Jun 25, 2015 | 55.81 | 56.03 | 55.18 | 55.42 | 1,910,705 | -0.21(-0.37%) |
Jun 24, 2015 | 56.14 | 56.30 | 55.55 | 55.62 | 1,636,500 | -0.57(-1.02%) |
Jun 23, 2015 | 56.62 | 56.81 | 56.08 | 56.20 | 1,672,430 | -0.41(-0.72%) |
Jun 22, 2015 | 56.87 | 57.09 | 56.10 | 56.61 | 2,403,981 | +0.09(+0.16%) |
Jun 19, 2015 | 56.87 | 57.05 | 56.00 | 56.51 | 3,786,117 | -0.32(-0.57%) |
Jun 18, 2015 | 56.26 | 57.11 | 56.18 | 56.84 | 2,390,416 | +0.89(+1.59%) |
Jun 17, 2015 | 55.61 | 56.27 | 55.61 | 55.95 | 2,632,235 | +0.50(+0.90%) |
Jun 16, 2015 | 55.38 | 55.71 | 55.21 | 55.45 | 1,664,061 | -0.06(-0.11%) |
Jun 15, 2015 | 54.72 | 55.57 | 54.40 | 55.51 | 2,046,317 | +0.37(+0.66%) |
Jun 12, 2015 | 55.55 | 55.69 | 54.98 | 55.14 | 1,491,839 | -0.80(-1.43%) |
Jun 11, 2015 | 56.37 | 56.47 | 55.87 | 55.94 | 1,663,240 | -0.42(-0.74%) |
Jun 10, 2015 | 54.99 | 56.49 | 54.71 | 56.36 | 3,602,561 | +1.69(+3.09%) |
Jun 09, 2015 | 54.98 | 55.25 | 54.32 | 54.67 | 2,737,838 | -0.22(-0.39%) |
Jun 08, 2015 | 56.12 | 56.19 | 54.69 | 54.88 | 2,778,063 | -1.18(-2.11%) |
Jun 05, 2015 | 55.72 | 56.27 | 55.27 | 56.07 | 2,126,745 | +0.36(+0.64%) |
Jun 04, 2015 | 55.69 | 56.12 | 55.44 | 55.71 | 2,604,490 | -0.29(-0.52%) |
Jun 03, 2015 | 56.66 | 56.66 | 55.93 | 56.00 | 1,475,310 | -0.35(-0.62%) |
Jun 02, 2015 | 57.16 | 57.17 | 56.18 | 56.35 | 2,226,706 | -0.87(-1.51%) |
Jun 01, 2015 | 56.93 | 57.40 | 56.42 | 57.21 | 2,947,585 | +0.66(+1.16%) |
May 29, 2015 | 57.01 | 57.01 | 56.25 | 56.56 | 2,849,283 | -0.29(-0.51%) |
May 28, 2015 | 56.88 | 57.21 | 56.32 | 56.85 | 2,069,773 | +0.02(+0.03%) |
May 27, 2015 | 55.40 | 56.96 | 55.32 | 56.83 | 3,599,659 | +1.20(+2.15%) |
May 26, 2015 | 55.72 | 55.88 | 54.88 | 55.63 | 3,568,780 | -0.20(-0.37%) |
May 22, 2015 | 54.54 | 55.84 | 55.84 | 55.84 | 4,278,159 | +1.34(+2.45%) |
May 21, 2015 | 54.93 | 54.94 | 54.13 | 54.50 | 4,277,907 | -0.57(-1.04%) |
May 20, 2015 | 53.43 | 55.63 | 53.26 | 55.08 | 8,426,233 | +2.27(+4.30%) |
May 19, 2015 | 53.09 | 53.54 | 52.68 | 52.80 | 5,453,415 | +0.07(+0.14%) |
May 18, 2015 | 52.62 | 53.02 | 52.45 | 52.73 | 4,149,897 | +0.15(+0.29%) |
May 15, 2015 | 53.17 | 53.18 | 52.40 | 52.57 | 2,803,675 | -0.19(-0.35%) |
May 14, 2015 | 52.40 | 53.12 | 52.19 | 52.76 | 2,305,738 | +0.97(+1.86%) |
May 13, 2015 | 51.80 | 52.32 | 51.62 | 51.80 | 1,994,713 | +0.13(+0.26%) |
May 12, 2015 | 51.80 | 52.01 | 51.26 | 51.66 | 1,939,957 | -0.47(-0.89%) |
May 11, 2015 | 52.22 | 52.43 | 52.12 | 52.13 | 1,678,290 | -0.07(-0.13%) |
May 08, 2015 | 52.22 | 52.80 | 51.93 | 52.20 | 2,435,554 | +0.57(+1.10%) |
May 07, 2015 | 51.46 | 52.11 | 51.24 | 51.63 | 2,115,323 | +0.33(+0.65%) |
May 06, 2015 | 51.65 | 51.82 | 50.98 | 51.30 | 2,010,503 | -0.10(-0.20%) |
May 05, 2015 | 52.46 | 52.46 | 51.36 | 51.40 | 1,958,852 | -1.24(-2.35%) |
May 04, 2015 | 52.95 | 53.18 | 52.55 | 52.64 | 1,726,405 | -0.02(-0.03%) |
May 01, 2015 | 51.89 | 52.90 | 51.88 | 52.65 | 4,371,141 | +1.19(+2.31%) |
Apr 30, 2015 | 52.05 | 52.15 | 51.01 | 51.46 | 3,587,924 | -0.82(-1.56%) |
Apr 29, 2015 | 52.47 | 52.97 | 51.85 | 52.28 | 1,859,477 | -0.33(-0.63%) |
Apr 28, 2015 | 52.16 | 52.81 | 52.01 | 52.61 | 2,298,120 | +0.46(+0.88%) |
Apr 27, 2015 | 51.61 | 52.65 | 51.61 | 52.15 | 2,030,020 | +0.12(+0.22%) |
Apr 24, 2015 | 52.91 | 52.93 | 51.47 | 52.04 | 4,706,175 | -0.88(-1.67%) |
Apr 23, 2015 | 52.46 | 53.11 | 52.26 | 52.92 | 3,253,674 | -0.75(-1.40%) |
Apr 22, 2015 | 53.88 | 53.88 | 52.99 | 53.67 | 1,227,813 | +0.10(+0.19%) |
Apr 21, 2015 | 53.39 | 53.71 | 53.09 | 53.57 | 1,725,475 | +0.54(+1.02%) |
Apr 20, 2015 | 52.99 | 53.60 | 52.94 | 53.03 | 1,814,399 | +0.25(+0.47%) |
Apr 17, 2015 | 52.73 | 53.06 | 52.48 | 52.78 | 2,943,373 | -0.57(-1.07%) |
Apr 16, 2015 | 52.86 | 53.45 | 52.84 | 53.35 | 1,746,834 | +0.15(+0.28%) |
Apr 15, 2015 | 52.37 | 53.31 | 52.31 | 53.20 | 1,870,955 | +1.13(+2.17%) |
Apr 14, 2015 | 52.95 | 53.14 | 51.98 | 52.07 | 2,754,872 | -0.98(-1.85%) |
Apr 13, 2015 | 53.47 | 53.80 | 52.94 | 53.05 | 1,772,702 | -0.40(-0.76%) |
Apr 10, 2015 | 53.49 | 53.59 | 53.14 | 53.46 | 1,530,877 | +0.17(+0.32%) |
Apr 09, 2015 | 52.70 | 53.34 | 52.62 | 53.29 | 1,892,553 | +0.30(+0.57%) |
Apr 08, 2015 | 52.54 | 53.17 | 52.45 | 52.99 | 2,723,172 | +0.36(+0.68%) |
Apr 07, 2015 | 52.19 | 52.98 | 51.83 | 52.63 | 2,545,398 | +0.38(+0.73%) |
Apr 06, 2015 | 51.26 | 52.37 | 51.05 | 52.25 | 2,799,521 | +0.45(+0.87%) |
Apr 02, 2015 | 51.85 | 51.80 | 51.80 | 51.80 | 2,644,184 | -0.27(-0.53%) |