Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 56.61 | 56.81 | 56.21 | 56.35 | 541,217 | +0.03(+0.05%) |
Jun 29, 2015 | 56.68 | 57.04 | 56.27 | 56.32 | 297,094 | -0.65(-1.15%) |
Jun 26, 2015 | 56.90 | 57.11 | 56.60 | 56.97 | 341,277 | +0.18(+0.31%) |
Jun 25, 2015 | 57.15 | 57.51 | 56.58 | 56.80 | 367,868 | -0.15(-0.26%) |
Jun 24, 2015 | 57.54 | 57.71 | 56.88 | 56.95 | 214,092 | -0.65(-1.12%) |
Jun 23, 2015 | 57.94 | 57.99 | 57.26 | 57.59 | 431,150 | -0.28(-0.49%) |
Jun 22, 2015 | 58.00 | 58.00 | 57.56 | 57.87 | 267,249 | +0.19(+0.32%) |
Jun 19, 2015 | 57.70 | 58.17 | 57.47 | 57.69 | 523,083 | +0.02(+0.03%) |
Jun 18, 2015 | 57.39 | 57.73 | 56.98 | 57.67 | 238,154 | +0.41(+0.71%) |
Jun 17, 2015 | 57.33 | 57.43 | 56.66 | 57.26 | 346,960 | -0.08(-0.14%) |
Jun 16, 2015 | 56.82 | 58.12 | 56.55 | 57.34 | 655,260 | +0.56(+0.98%) |
Jun 15, 2015 | 56.60 | 56.80 | 56.21 | 56.79 | 373,076 | -0.27(-0.48%) |
Jun 12, 2015 | 56.99 | 57.21 | 56.67 | 57.06 | 280,358 | -0.18(-0.31%) |
Jun 11, 2015 | 56.75 | 57.27 | 56.73 | 57.24 | 254,306 | +0.48(+0.84%) |
Jun 10, 2015 | 56.81 | 57.04 | 56.59 | 56.76 | 299,828 | +0.08(+0.14%) |
Jun 09, 2015 | 56.33 | 56.84 | 56.18 | 56.68 | 415,542 | +0.35(+0.63%) |
Jun 08, 2015 | 56.76 | 57.02 | 56.16 | 56.33 | 377,368 | -0.47(-0.82%) |
Jun 05, 2015 | 56.35 | 56.83 | 56.06 | 56.80 | 390,900 | +0.32(+0.56%) |
Jun 04, 2015 | 56.33 | 56.77 | 56.13 | 56.48 | 646,264 | -0.19(-0.34%) |
Jun 03, 2015 | 56.77 | 57.04 | 56.51 | 56.67 | 602,985 | +0.17(+0.30%) |
Jun 02, 2015 | 56.40 | 57.11 | 56.08 | 56.51 | 342,329 | +0.04(+0.08%) |
Jun 01, 2015 | 56.57 | 56.79 | 55.94 | 56.46 | 459,741 | +0.11(+0.20%) |
May 29, 2015 | 57.11 | 57.30 | 56.24 | 56.35 | 257,367 | -0.64(-1.12%) |
May 28, 2015 | 56.90 | 57.17 | 56.62 | 56.98 | 310,159 | +0.01(+0.02%) |
May 27, 2015 | 56.57 | 57.04 | 56.41 | 56.97 | 292,933 | +0.45(+0.80%) |
May 26, 2015 | 56.97 | 57.11 | 56.27 | 56.52 | 324,318 | -0.47(-0.82%) |
May 22, 2015 | 57.21 | 56.99 | 56.99 | 56.99 | 354,919 | -0.37(-0.65%) |
May 21, 2015 | 57.64 | 57.66 | 57.04 | 57.36 | 481,254 | -0.48(-0.83%) |
May 20, 2015 | 58.40 | 58.45 | 57.68 | 57.84 | 193,030 | -0.56(-0.95%) |
May 19, 2015 | 58.08 | 58.59 | 57.99 | 58.40 | 356,838 | +0.38(+0.65%) |
May 18, 2015 | 57.54 | 58.17 | 57.40 | 58.02 | 249,152 | +0.41(+0.71%) |
May 15, 2015 | 57.62 | 57.78 | 57.33 | 57.61 | 241,764 | -0.01(-0.02%) |
May 14, 2015 | 57.11 | 57.80 | 57.11 | 57.62 | 806,617 | +0.78(+1.37%) |
May 13, 2015 | 56.52 | 56.99 | 56.52 | 56.84 | 680,500 | +0.72(+1.29%) |
May 12, 2015 | 55.56 | 56.29 | 55.12 | 56.12 | 493,953 | +0.40(+0.71%) |
May 11, 2015 | 55.64 | 55.85 | 55.64 | 55.72 | 567,502 | -0.09(-0.16%) |
May 08, 2015 | 56.28 | 56.28 | 55.62 | 55.81 | 591,472 | +0.14(+0.25%) |
May 07, 2015 | 55.68 | 55.78 | 55.42 | 55.67 | 791,553 | -0.09(-0.16%) |
May 06, 2015 | 55.75 | 55.95 | 55.32 | 55.75 | 725,355 | +0.09(+0.16%) |
May 05, 2015 | 56.32 | 56.62 | 55.55 | 55.67 | 746,102 | -0.85(-1.50%) |
May 04, 2015 | 56.85 | 57.42 | 56.46 | 56.51 | 1,044,284 | -0.08(-0.14%) |
May 01, 2015 | 56.77 | 57.37 | 55.67 | 56.59 | 1,545,936 | +1.75(+3.19%) |
Apr 30, 2015 | 54.91 | 55.48 | 54.78 | 54.84 | 461,038 | -0.42(-0.77%) |
Apr 29, 2015 | 55.35 | 55.44 | 54.89 | 55.27 | 290,407 | -0.20(-0.37%) |
Apr 28, 2015 | 55.42 | 55.71 | 55.18 | 55.47 | 287,605 | -0.01(-0.02%) |
Apr 27, 2015 | 56.00 | 56.19 | 55.27 | 55.48 | 556,136 | -0.19(-0.35%) |
Apr 24, 2015 | 55.55 | 55.81 | 55.10 | 55.67 | 321,206 | +0.31(+0.56%) |
Apr 23, 2015 | 55.16 | 55.51 | 55.16 | 55.37 | 329,771 | +0.05(+0.10%) |
Apr 22, 2015 | 55.14 | 55.83 | 54.93 | 55.31 | 192,426 | +0.14(+0.26%) |
Apr 21, 2015 | 55.52 | 55.67 | 54.98 | 55.17 | 268,207 | -0.08(-0.14%) |
Apr 20, 2015 | 55.48 | 55.65 | 55.18 | 55.25 | 341,172 | -0.03(-0.05%) |
Apr 17, 2015 | 55.17 | 55.41 | 54.52 | 55.28 | 353,476 | -0.15(-0.27%) |
Apr 16, 2015 | 55.70 | 55.88 | 55.27 | 55.43 | 432,542 | +0.01(+0.02%) |
Apr 15, 2015 | 55.93 | 55.95 | 55.34 | 55.42 | 281,296 | -0.26(-0.47%) |
Apr 14, 2015 | 55.83 | 56.06 | 55.54 | 55.68 | 364,768 | -0.11(-0.21%) |
Apr 13, 2015 | 55.46 | 56.01 | 55.43 | 55.80 | 390,273 | -0.05(-0.09%) |
Apr 10, 2015 | 55.81 | 55.92 | 55.58 | 55.85 | 359,231 | +0.14(+0.25%) |
Apr 09, 2015 | 55.67 | 55.82 | 55.30 | 55.71 | 217,512 | -0.08(-0.14%) |
Apr 08, 2015 | 55.52 | 55.86 | 55.29 | 55.79 | 209,879 | +0.27(+0.49%) |
Apr 07, 2015 | 55.68 | 55.86 | 55.41 | 55.52 | 178,944 | -0.24(-0.43%) |
Apr 06, 2015 | 55.35 | 55.80 | 55.21 | 55.75 | 446,831 | +0.20(+0.36%) |
Apr 02, 2015 | 55.87 | 55.55 | 55.55 | 55.55 | 394,123 | -0.44(-0.79%) |