Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 61.97 | 62.13 | 61.51 | 61.72 | 1,015,929 | +0.34(+0.55%) |
Jun 29, 2015 | 62.50 | 62.72 | 61.31 | 61.38 | 648,790 | -1.57(-2.49%) |
Jun 26, 2015 | 63.39 | 63.54 | 62.65 | 62.95 | 800,004 | -0.33(-0.52%) |
Jun 25, 2015 | 63.51 | 63.70 | 63.13 | 63.28 | 432,429 | -0.05(-0.08%) |
Jun 24, 2015 | 64.09 | 64.09 | 63.29 | 63.33 | 652,425 | -0.84(-1.30%) |
Jun 23, 2015 | 64.52 | 64.52 | 63.74 | 64.17 | 591,173 | -0.22(-0.35%) |
Jun 22, 2015 | 64.64 | 64.88 | 64.12 | 64.39 | 651,845 | +0.20(+0.31%) |
Jun 19, 2015 | 64.45 | 64.69 | 63.89 | 64.19 | 1,805,727 | -0.44(-0.68%) |
Jun 18, 2015 | 63.74 | 64.66 | 63.74 | 64.63 | 1,086,836 | +1.16(+1.83%) |
Jun 17, 2015 | 63.30 | 63.92 | 62.82 | 63.47 | 668,705 | +0.46(+0.73%) |
Jun 16, 2015 | 62.20 | 63.14 | 62.20 | 63.01 | 516,900 | +0.51(+0.82%) |
Jun 15, 2015 | 62.52 | 62.60 | 61.89 | 62.50 | 474,992 | -0.45(-0.71%) |
Jun 12, 2015 | 63.08 | 63.40 | 62.81 | 62.95 | 416,943 | -0.15(-0.24%) |
Jun 11, 2015 | 62.97 | 63.78 | 62.75 | 63.10 | 1,358,579 | +0.29(+0.46%) |
Jun 10, 2015 | 61.90 | 63.23 | 61.64 | 62.81 | 912,333 | +1.27(+2.06%) |
Jun 09, 2015 | 61.92 | 62.28 | 61.50 | 61.54 | 646,917 | -0.47(-0.76%) |
Jun 08, 2015 | 62.72 | 62.78 | 61.99 | 62.01 | 626,834 | -0.64(-1.02%) |
Jun 05, 2015 | 62.76 | 63.05 | 62.47 | 62.65 | 601,145 | -0.07(-0.11%) |
Jun 04, 2015 | 62.75 | 63.59 | 62.65 | 62.72 | 947,537 | -0.26(-0.41%) |
Jun 03, 2015 | 62.43 | 63.27 | 62.17 | 62.98 | 987,766 | +0.67(+1.08%) |
Jun 02, 2015 | 62.95 | 63.19 | 61.76 | 62.31 | 1,147,302 | -0.95(-1.50%) |
Jun 01, 2015 | 63.62 | 63.81 | 62.77 | 63.26 | 683,045 | +0.07(+0.11%) |
May 29, 2015 | 63.66 | 64.17 | 63.02 | 63.19 | 1,514,386 | -0.47(-0.74%) |
May 28, 2015 | 64.15 | 64.60 | 63.63 | 63.66 | 1,001,136 | -0.82(-1.27%) |
May 27, 2015 | 63.51 | 64.61 | 63.23 | 64.48 | 1,489,897 | +0.97(+1.53%) |
May 26, 2015 | 64.45 | 64.52 | 63.42 | 63.51 | 831,993 | -1.01(-1.57%) |
May 22, 2015 | 64.57 | 64.52 | 64.52 | 64.52 | 587,400 | +0.01(+0.02%) |
May 21, 2015 | 64.09 | 64.60 | 64.05 | 64.51 | 594,297 | +0.27(+0.42%) |
May 20, 2015 | 64.28 | 64.67 | 63.95 | 64.24 | 464,758 | -0.07(-0.11%) |
May 19, 2015 | 64.61 | 64.84 | 64.14 | 64.31 | 548,668 | -0.26(-0.40%) |
May 18, 2015 | 63.93 | 64.74 | 63.87 | 64.57 | 596,939 | +0.48(+0.75%) |
May 15, 2015 | 64.25 | 64.71 | 63.60 | 64.09 | 887,976 | -0.03(-0.05%) |
May 14, 2015 | 64.36 | 64.40 | 63.95 | 64.12 | 1,306,721 | +0.27(+0.42%) |
May 13, 2015 | 63.68 | 64.22 | 63.46 | 63.85 | 641,535 | +0.18(+0.28%) |
May 12, 2015 | 63.11 | 63.92 | 62.90 | 63.67 | 673,964 | +0.07(+0.11%) |
May 11, 2015 | 63.96 | 64.49 | 63.58 | 63.60 | 1,247,706 | -0.30(-0.47%) |
May 08, 2015 | 64.14 | 64.43 | 63.85 | 63.90 | 987,681 | +0.34(+0.53%) |
May 07, 2015 | 63.47 | 64.19 | 63.30 | 63.56 | 803,192 | +0.22(+0.35%) |
May 06, 2015 | 63.08 | 63.71 | 62.72 | 63.34 | 1,048,703 | +0.49(+0.78%) |
May 05, 2015 | 64.09 | 64.37 | 62.67 | 62.85 | 1,809,776 | -1.57(-2.44%) |
May 04, 2015 | 64.15 | 64.89 | 64.09 | 64.42 | 974,720 | +0.27(+0.42%) |
May 01, 2015 | 63.90 | 64.31 | 63.53 | 64.15 | 1,087,275 | +0.64(+1.01%) |
Apr 30, 2015 | 63.68 | 64.44 | 63.13 | 63.51 | 1,326,770 | -0.63(-0.98%) |
Apr 29, 2015 | 64.19 | 64.81 | 63.91 | 64.14 | 823,811 | -0.57(-0.88%) |
Apr 28, 2015 | 64.47 | 65.11 | 64.19 | 64.71 | 776,743 | +0.29(+0.45%) |
Apr 27, 2015 | 65.08 | 65.44 | 64.27 | 64.42 | 937,102 | -0.62(-0.95%) |
Apr 24, 2015 | 65.02 | 66.63 | 62.62 | 65.04 | 4,066,928 | -2.69(-3.97%) |
Apr 23, 2015 | 67.20 | 68.25 | 67.03 | 67.73 | 1,027,203 | +0.50(+0.74%) |
Apr 22, 2015 | 67.62 | 67.66 | 66.60 | 67.23 | 543,392 | +0.17(+0.25%) |
Apr 21, 2015 | 66.94 | 67.17 | 66.45 | 67.06 | 1,231,640 | +0.57(+0.86%) |
Apr 20, 2015 | 66.31 | 66.64 | 66.24 | 66.49 | 1,056,428 | +0.43(+0.66%) |
Apr 17, 2015 | 67.36 | 67.58 | 65.79 | 66.06 | 1,045,994 | -1.81(-2.67%) |
Apr 16, 2015 | 67.60 | 67.89 | 67.25 | 67.87 | 591,752 | +0.17(+0.25%) |
Apr 15, 2015 | 68.01 | 68.23 | 67.43 | 67.70 | 959,755 | +0.12(+0.18%) |
Apr 14, 2015 | 67.39 | 67.92 | 66.86 | 67.58 | 4,183,980 | +0.06(+0.10%) |
Apr 13, 2015 | 67.69 | 67.96 | 67.45 | 67.52 | 781,698 | -0.23(-0.35%) |
Apr 10, 2015 | 67.61 | 67.93 | 67.18 | 67.75 | 645,119 | +0.23(+0.34%) |
Apr 09, 2015 | 67.18 | 67.79 | 66.71 | 67.52 | 471,650 | +0.29(+0.43%) |
Apr 08, 2015 | 66.43 | 67.24 | 66.26 | 67.23 | 1,653,118 | +0.71(+1.07%) |
Apr 07, 2015 | 66.50 | 67.13 | 66.20 | 66.52 | 590,320 | -0.08(-0.12%) |
Apr 06, 2015 | 66.12 | 67.10 | 65.67 | 66.60 | 714,765 | -0.09(-0.13%) |
Apr 02, 2015 | 66.67 | 66.69 | 66.69 | 66.69 | 1,206,200 | +0.12(+0.18%) |