Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 53.86 | 53.86 | 53.28 | 53.36 | 442,717 | -0.12(-0.22%) |
Jun 29, 2015 | 53.88 | 54.14 | 53.46 | 53.48 | 494,425 | -0.83(-1.54%) |
Jun 26, 2015 | 54.28 | 54.31 | 54.09 | 54.31 | 408,166 | +0.12(+0.21%) |
Jun 25, 2015 | 54.54 | 54.54 | 54.19 | 54.20 | 314,213 | -0.22(-0.40%) |
Jun 24, 2015 | 54.69 | 54.72 | 54.41 | 54.41 | 355,269 | -0.32(-0.59%) |
Jun 23, 2015 | 54.84 | 54.89 | 54.66 | 54.74 | 259,490 | -0.03(-0.05%) |
Jun 22, 2015 | 54.77 | 54.96 | 54.72 | 54.77 | 281,935 | +0.18(+0.33%) |
Jun 19, 2015 | 54.77 | 54.86 | 54.59 | 54.59 | 200,061 | -0.27(-0.50%) |
Jun 18, 2015 | 54.52 | 55.00 | 54.42 | 54.86 | 442,354 | +0.53(+0.98%) |
Jun 17, 2015 | 54.33 | 54.45 | 54.02 | 54.33 | 225,297 | +0.11(+0.20%) |
Jun 16, 2015 | 54.00 | 54.23 | 53.78 | 54.22 | 373,231 | +0.34(+0.63%) |
Jun 15, 2015 | 53.89 | 54.02 | 53.77 | 53.88 | 1,523,442 | -0.28(-0.52%) |
Jun 12, 2015 | 54.36 | 54.38 | 54.09 | 54.16 | 296,521 | -0.44(-0.80%) |
Jun 11, 2015 | 54.59 | 54.68 | 54.46 | 54.60 | 246,449 | +0.14(+0.25%) |
Jun 10, 2015 | 54.29 | 54.56 | 54.25 | 54.46 | 208,542 | +0.47(+0.86%) |
Jun 09, 2015 | 54.00 | 54.18 | 53.91 | 54.00 | 408,174 | +0.07(+0.13%) |
Jun 08, 2015 | 53.92 | 54.05 | 53.82 | 53.92 | 419,499 | -0.05(-0.09%) |
Jun 05, 2015 | 54.28 | 54.30 | 53.92 | 53.98 | 371,679 | -0.41(-0.75%) |
Jun 04, 2015 | 54.60 | 54.77 | 54.33 | 54.38 | 332,398 | -0.40(-0.72%) |
Jun 03, 2015 | 54.94 | 55.01 | 54.72 | 54.78 | 282,785 | -0.06(-0.10%) |
Jun 02, 2015 | 54.91 | 54.98 | 54.67 | 54.84 | 518,350 | -0.11(-0.20%) |
Jun 01, 2015 | 55.21 | 55.21 | 54.82 | 54.95 | 359,402 | -0.08(-0.14%) |
May 29, 2015 | 55.21 | 55.21 | 54.91 | 55.02 | 457,801 | -0.19(-0.35%) |
May 28, 2015 | 55.12 | 55.25 | 54.99 | 55.22 | 1,138,096 | +0.01(+0.01%) |
May 27, 2015 | 55.15 | 55.28 | 55.00 | 55.21 | 1,486,988 | +0.17(+0.31%) |
May 26, 2015 | 55.32 | 55.32 | 54.88 | 55.04 | 427,030 | -0.41(-0.74%) |
May 22, 2015 | 55.62 | 55.45 | 55.45 | 55.45 | 217,142 | -0.29(-0.52%) |
May 21, 2015 | 55.62 | 55.81 | 55.58 | 55.74 | 205,352 | +0.16(+0.28%) |
May 20, 2015 | 55.56 | 55.76 | 55.45 | 55.58 | 256,159 | +0.11(+0.19%) |
May 19, 2015 | 55.60 | 55.60 | 55.30 | 55.47 | 2,090,211 | -0.13(-0.23%) |
May 18, 2015 | 55.58 | 55.65 | 55.48 | 55.60 | 184,792 | -0.05(-0.09%) |
May 15, 2015 | 55.47 | 55.66 | 55.43 | 55.65 | 329,907 | +0.19(+0.35%) |
May 14, 2015 | 55.23 | 55.50 | 55.16 | 55.46 | 279,459 | +0.51(+0.93%) |
May 13, 2015 | 55.13 | 55.29 | 54.86 | 54.95 | 364,151 | -0.06(-0.10%) |
May 12, 2015 | 54.87 | 55.13 | 54.60 | 55.00 | 339,763 | -0.03(-0.05%) |
May 11, 2015 | 55.51 | 55.51 | 55.01 | 55.03 | 305,978 | -0.52(-0.94%) |
May 08, 2015 | 55.43 | 55.65 | 55.39 | 55.56 | 221,496 | +0.60(+1.08%) |
May 07, 2015 | 54.86 | 55.14 | 54.70 | 54.96 | 252,927 | +0.00(+0.00%) |
May 06, 2015 | 55.30 | 55.46 | 54.67 | 54.96 | 247,400 | -0.14(-0.25%) |
May 05, 2015 | 55.71 | 55.71 | 55.04 | 55.10 | 1,379,815 | -0.57(-1.03%) |
May 04, 2015 | 55.75 | 55.92 | 55.66 | 55.67 | 200,811 | +0.01(+0.01%) |
May 01, 2015 | 55.53 | 55.67 | 55.32 | 55.66 | 274,552 | +0.22(+0.40%) |
Apr 30, 2015 | 55.71 | 55.71 | 55.23 | 55.44 | 290,848 | -0.29(-0.53%) |
Apr 29, 2015 | 55.69 | 55.86 | 55.53 | 55.74 | 339,002 | -0.17(-0.31%) |
Apr 28, 2015 | 55.58 | 55.91 | 55.45 | 55.91 | 235,464 | +0.33(+0.59%) |
Apr 27, 2015 | 56.01 | 56.04 | 55.54 | 55.58 | 296,283 | -0.29(-0.53%) |
Apr 24, 2015 | 55.97 | 56.02 | 55.81 | 55.87 | 247,639 | -0.12(-0.22%) |
Apr 23, 2015 | 55.67 | 56.23 | 55.62 | 55.99 | 297,108 | +0.33(+0.59%) |
Apr 22, 2015 | 55.57 | 55.70 | 55.28 | 55.66 | 278,927 | +0.06(+0.12%) |
Apr 21, 2015 | 55.86 | 55.86 | 55.37 | 55.60 | 350,175 | -0.12(-0.22%) |
Apr 20, 2015 | 55.58 | 55.97 | 55.58 | 55.72 | 202,972 | +0.34(+0.61%) |
Apr 17, 2015 | 55.54 | 55.59 | 55.08 | 55.38 | 256,897 | -0.36(-0.65%) |
Apr 16, 2015 | 55.66 | 55.96 | 55.55 | 55.74 | 391,422 | +0.09(+0.17%) |
Apr 15, 2015 | 55.60 | 55.83 | 55.54 | 55.65 | 1,152,770 | +0.24(+0.43%) |
Apr 14, 2015 | 55.13 | 55.50 | 54.99 | 55.41 | 1,385,358 | +0.31(+0.56%) |
Apr 13, 2015 | 55.30 | 55.46 | 55.09 | 55.10 | 263,971 | -0.37(-0.66%) |
Apr 10, 2015 | 55.02 | 55.47 | 55.01 | 55.47 | 648,315 | +0.75(+1.37%) |
Apr 09, 2015 | 54.39 | 54.82 | 54.20 | 54.72 | 1,103,953 | +0.31(+0.57%) |
Apr 08, 2015 | 54.59 | 54.66 | 54.26 | 54.41 | 1,007,252 | -0.13(-0.24%) |
Apr 07, 2015 | 54.62 | 54.78 | 54.52 | 54.54 | 527,051 | -0.10(-0.18%) |
Apr 06, 2015 | 54.10 | 54.85 | 54.09 | 54.64 | 388,683 | +0.51(+0.94%) |
Apr 02, 2015 | 53.80 | 54.13 | 54.13 | 54.13 | 436,929 | +0.21(+0.39%) |