Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 54.22 | 54.33 | 53.76 | 53.80 | 18,158,364 | -0.02(-0.04%) |
Jun 29, 2015 | 54.72 | 55.01 | 53.79 | 53.83 | 9,576,120 | -0.88(-1.60%) |
Jun 26, 2015 | 54.37 | 54.85 | 54.22 | 54.70 | 12,816,005 | +0.26(+0.49%) |
Jun 25, 2015 | 54.91 | 54.97 | 54.42 | 54.44 | 14,107,239 | -0.52(-0.95%) |
Jun 24, 2015 | 55.30 | 55.44 | 54.91 | 54.96 | 10,038,043 | -0.31(-0.56%) |
Jun 23, 2015 | 55.38 | 55.52 | 55.09 | 55.27 | 14,064,039 | -0.27(-0.48%) |
Jun 22, 2015 | 55.94 | 56.32 | 55.53 | 55.54 | 12,311,806 | -0.55(-0.99%) |
Jun 19, 2015 | 56.41 | 56.47 | 55.94 | 56.09 | 15,198,278 | -0.37(-0.65%) |
Jun 18, 2015 | 55.72 | 56.70 | 55.71 | 56.46 | 17,983,766 | +0.77(+1.38%) |
Jun 17, 2015 | 55.31 | 55.81 | 54.97 | 55.69 | 20,107,386 | +0.34(+0.62%) |
Jun 16, 2015 | 55.03 | 55.41 | 54.85 | 55.34 | 6,705,508 | +0.46(+0.84%) |
Jun 15, 2015 | 55.10 | 55.19 | 54.76 | 54.88 | 6,768,438 | -0.28(-0.52%) |
Jun 12, 2015 | 55.19 | 55.40 | 55.07 | 55.16 | 6,541,786 | -0.10(-0.19%) |
Jun 11, 2015 | 55.27 | 55.41 | 55.10 | 55.27 | 11,161,381 | +0.43(+0.79%) |
Jun 10, 2015 | 54.37 | 55.31 | 54.35 | 54.84 | 16,940,544 | +0.39(+0.71%) |
Jun 09, 2015 | 54.82 | 54.96 | 54.40 | 54.45 | 10,544,515 | -0.40(-0.73%) |
Jun 08, 2015 | 55.08 | 55.13 | 54.78 | 54.85 | 9,595,236 | -0.11(-0.20%) |
Jun 05, 2015 | 54.75 | 55.38 | 54.72 | 54.96 | 23,860,004 | -0.67(-1.21%) |
Jun 04, 2015 | 55.61 | 55.89 | 55.46 | 55.63 | 11,646,359 | -0.05(-0.09%) |
Jun 03, 2015 | 56.31 | 56.39 | 55.58 | 55.68 | 15,491,727 | -0.68(-1.21%) |
Jun 02, 2015 | 56.63 | 56.68 | 56.20 | 56.36 | 12,184,382 | -0.46(-0.82%) |
Jun 01, 2015 | 56.43 | 56.97 | 56.19 | 56.83 | 11,311,519 | +0.55(+0.97%) |
May 29, 2015 | 56.82 | 56.95 | 56.20 | 56.28 | 20,419,426 | -0.61(-1.08%) |
May 28, 2015 | 57.00 | 57.06 | 56.58 | 56.89 | 9,389,381 | -0.04(-0.07%) |
May 27, 2015 | 56.67 | 57.04 | 56.42 | 56.93 | 7,971,644 | +0.43(+0.75%) |
May 26, 2015 | 57.12 | 57.12 | 56.29 | 56.50 | 8,549,081 | -0.34(-0.61%) |
May 22, 2015 | 56.81 | 56.85 | 56.85 | 56.85 | 5,684,072 | +0.01(+0.03%) |
May 21, 2015 | 57.13 | 57.17 | 56.62 | 56.83 | 7,403,152 | -0.26(-0.46%) |
May 20, 2015 | 57.25 | 57.51 | 57.09 | 57.09 | 11,066,999 | -0.12(-0.21%) |
May 19, 2015 | 56.89 | 57.55 | 56.89 | 57.21 | 11,207,228 | -0.07(-0.13%) |
May 18, 2015 | 57.33 | 57.46 | 57.08 | 57.29 | 9,443,961 | -0.17(-0.30%) |
May 15, 2015 | 57.24 | 57.63 | 57.03 | 57.46 | 17,600,486 | +0.47(+0.83%) |
May 14, 2015 | 56.30 | 57.00 | 56.26 | 56.99 | 10,575,967 | +1.02(+1.82%) |
May 13, 2015 | 56.84 | 57.00 | 55.86 | 55.97 | 16,239,106 | -0.47(-0.83%) |
May 12, 2015 | 55.97 | 56.59 | 55.55 | 56.44 | 15,929,222 | +0.16(+0.29%) |
May 11, 2015 | 56.94 | 57.21 | 56.14 | 56.28 | 17,824,336 | -0.83(-1.45%) |
May 08, 2015 | 57.09 | 57.75 | 56.98 | 57.11 | 17,482,992 | +0.86(+1.53%) |
May 07, 2015 | 55.73 | 56.53 | 55.60 | 56.25 | 22,450,896 | +0.73(+1.32%) |
May 06, 2015 | 55.68 | 55.86 | 55.26 | 55.52 | 17,254,792 | -0.15(-0.27%) |
May 05, 2015 | 56.77 | 56.77 | 55.60 | 55.67 | 15,861,690 | -1.25(-2.19%) |
May 04, 2015 | 57.03 | 57.32 | 56.79 | 56.91 | 19,821,560 | +0.15(+0.26%) |
May 01, 2015 | 56.41 | 57.12 | 56.34 | 56.77 | 29,077,286 | +0.30(+0.53%) |
Apr 30, 2015 | 57.09 | 57.10 | 56.11 | 56.47 | 23,958,788 | -0.67(-1.17%) |
Apr 29, 2015 | 57.60 | 58.01 | 57.04 | 57.13 | 15,316,824 | -1.14(-1.96%) |
Apr 28, 2015 | 58.47 | 58.49 | 57.94 | 58.28 | 7,641,303 | -0.02(-0.03%) |
Apr 27, 2015 | 58.57 | 58.88 | 58.22 | 58.29 | 12,409,186 | -0.16(-0.27%) |
Apr 24, 2015 | 58.44 | 58.78 | 58.25 | 58.45 | 6,118,998 | +0.10(+0.17%) |
Apr 23, 2015 | 58.14 | 58.48 | 58.08 | 58.35 | 6,951,946 | +0.10(+0.18%) |
Apr 22, 2015 | 58.19 | 58.43 | 58.04 | 58.25 | 7,671,282 | +0.17(+0.30%) |
Apr 21, 2015 | 58.03 | 58.46 | 57.96 | 58.07 | 11,763,564 | +0.04(+0.08%) |
Apr 20, 2015 | 58.25 | 58.34 | 57.86 | 58.03 | 14,439,344 | +0.07(+0.13%) |
Apr 17, 2015 | 57.96 | 58.32 | 57.61 | 57.95 | 14,339,018 | -0.31(-0.53%) |
Apr 16, 2015 | 57.86 | 58.44 | 57.70 | 58.26 | 9,592,083 | +0.24(+0.41%) |
Apr 15, 2015 | 58.58 | 58.58 | 58.01 | 58.02 | 12,601,437 | -0.34(-0.59%) |
Apr 14, 2015 | 58.46 | 58.66 | 58.24 | 58.37 | 7,042,426 | +0.12(+0.21%) |
Apr 13, 2015 | 58.50 | 58.64 | 58.22 | 58.25 | 9,935,713 | -0.16(-0.28%) |
Apr 10, 2015 | 58.81 | 59.03 | 58.23 | 58.41 | 11,489,501 | -0.04(-0.06%) |
Apr 09, 2015 | 59.43 | 59.43 | 58.33 | 58.45 | 14,130,354 | -1.05(-1.76%) |
Apr 08, 2015 | 59.38 | 59.60 | 59.25 | 59.50 | 7,786,406 | +0.16(+0.28%) |
Apr 07, 2015 | 60.50 | 60.50 | 59.33 | 59.33 | 12,255,240 | -0.98(-1.62%) |
Apr 06, 2015 | 59.99 | 60.45 | 59.80 | 60.31 | 14,102,580 | +0.60(+1.00%) |
Apr 02, 2015 | 59.14 | 59.71 | 59.71 | 59.71 | 12,071,049 | +0.40(+0.67%) |