Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 58.02 | 58.35 | 57.19 | 57.51 | 2,308,892 | +0.19(+0.34%) |
Jun 29, 2015 | 57.38 | 58.43 | 57.26 | 57.32 | 2,887,822 | -1.43(-2.43%) |
Jun 26, 2015 | 58.48 | 59.03 | 58.24 | 58.75 | 2,787,617 | +0.99(+1.72%) |
Jun 25, 2015 | 58.21 | 58.42 | 57.70 | 57.76 | 1,983,151 | -0.50(-0.85%) |
Jun 24, 2015 | 58.33 | 58.70 | 58.22 | 58.25 | 2,263,912 | -0.16(-0.28%) |
Jun 23, 2015 | 58.63 | 58.70 | 58.29 | 58.41 | 2,531,662 | -0.09(-0.15%) |
Jun 22, 2015 | 58.66 | 59.05 | 58.37 | 58.50 | 1,821,291 | +0.16(+0.28%) |
Jun 19, 2015 | 58.81 | 59.00 | 58.34 | 58.34 | 2,503,432 | -0.59(-1.00%) |
Jun 18, 2015 | 58.47 | 59.16 | 58.47 | 58.93 | 1,855,789 | +0.66(+1.14%) |
Jun 17, 2015 | 58.43 | 58.63 | 58.17 | 58.27 | 1,628,668 | -0.02(-0.04%) |
Jun 16, 2015 | 57.45 | 58.35 | 57.45 | 58.29 | 1,480,213 | +0.55(+0.96%) |
Jun 15, 2015 | 57.44 | 57.94 | 57.27 | 57.73 | 2,116,545 | -0.22(-0.38%) |
Jun 12, 2015 | 58.32 | 58.33 | 57.82 | 57.96 | 1,404,849 | -0.47(-0.81%) |
Jun 11, 2015 | 58.44 | 58.60 | 58.13 | 58.43 | 2,003,006 | +0.46(+0.79%) |
Jun 10, 2015 | 57.78 | 58.07 | 57.70 | 57.97 | 2,062,483 | +0.57(+0.99%) |
Jun 09, 2015 | 58.01 | 57.78 | 57.38 | 57.40 | 2,387,177 | -0.37(-0.65%) |
Jun 08, 2015 | 58.11 | 58.51 | 57.74 | 57.78 | 1,867,083 | -0.45(-0.77%) |
Jun 05, 2015 | 58.54 | 58.59 | 57.97 | 58.23 | 1,778,056 | +0.01(+0.03%) |
Jun 04, 2015 | 58.66 | 58.75 | 58.03 | 58.21 | 2,215,359 | -0.57(-0.96%) |
Jun 03, 2015 | 59.20 | 59.39 | 58.47 | 58.78 | 3,805,943 | -0.23(-0.39%) |
Jun 02, 2015 | 59.10 | 59.25 | 58.67 | 59.01 | 2,177,341 | -0.39(-0.66%) |
Jun 01, 2015 | 59.50 | 59.70 | 58.91 | 59.40 | 1,752,691 | +0.09(+0.15%) |
May 29, 2015 | 59.56 | 59.74 | 59.29 | 59.31 | 1,608,630 | -0.43(-0.73%) |
May 28, 2015 | 59.62 | 59.79 | 59.45 | 59.74 | 1,350,487 | +0.01(+0.01%) |
May 27, 2015 | 59.56 | 59.98 | 59.28 | 59.73 | 1,654,113 | +0.44(+0.74%) |
May 26, 2015 | 59.86 | 60.00 | 59.00 | 59.29 | 1,909,911 | -0.66(-1.10%) |
May 22, 2015 | 59.99 | 59.95 | 59.95 | 59.95 | 1,208,426 | -0.09(-0.15%) |
May 21, 2015 | 59.92 | 60.15 | 59.92 | 60.04 | 1,129,492 | -0.07(-0.12%) |
May 20, 2015 | 60.18 | 60.37 | 59.90 | 60.12 | 1,153,353 | -0.12(-0.20%) |
May 19, 2015 | 60.50 | 60.64 | 60.09 | 60.23 | 1,437,045 | -0.13(-0.22%) |
May 18, 2015 | 59.90 | 60.51 | 59.89 | 60.37 | 974,277 | +0.43(+0.71%) |
May 15, 2015 | 60.31 | 60.43 | 59.76 | 59.94 | 2,135,111 | -0.32(-0.52%) |
May 14, 2015 | 60.04 | 60.34 | 59.70 | 60.26 | 1,087,569 | +0.59(+0.99%) |
May 13, 2015 | 59.47 | 59.79 | 59.26 | 59.67 | 1,863,468 | +0.04(+0.06%) |
May 12, 2015 | 59.76 | 59.82 | 59.04 | 59.63 | 1,364,797 | -0.38(-0.64%) |
May 11, 2015 | 60.04 | 60.34 | 59.96 | 60.01 | 1,384,244 | -0.02(-0.04%) |
May 08, 2015 | 59.78 | 60.23 | 59.71 | 60.04 | 1,556,994 | +0.68(+1.15%) |
May 07, 2015 | 59.22 | 59.51 | 59.01 | 59.35 | 3,049,767 | +0.10(+0.16%) |
May 06, 2015 | 59.96 | 60.18 | 58.93 | 59.26 | 1,526,423 | -0.57(-0.95%) |
May 05, 2015 | 59.91 | 60.37 | 59.70 | 59.82 | 1,324,412 | -0.39(-0.65%) |
May 04, 2015 | 60.20 | 60.33 | 59.95 | 60.21 | 1,367,344 | +0.32(+0.53%) |
May 01, 2015 | 59.87 | 59.97 | 59.51 | 59.90 | 1,230,810 | +0.23(+0.38%) |
Apr 30, 2015 | 59.92 | 60.39 | 59.43 | 59.67 | 2,337,121 | -0.56(-0.93%) |
Apr 29, 2015 | 60.34 | 60.91 | 59.90 | 60.23 | 1,864,827 | -0.61(-1.01%) |
Apr 28, 2015 | 60.34 | 60.85 | 60.04 | 60.84 | 1,565,408 | +0.28(+0.46%) |
Apr 27, 2015 | 60.76 | 61.05 | 60.42 | 60.56 | 1,375,522 | -0.12(-0.21%) |
Apr 24, 2015 | 60.30 | 60.76 | 60.15 | 60.69 | 1,492,627 | +0.37(+0.61%) |
Apr 23, 2015 | 60.69 | 60.69 | 60.06 | 60.32 | 2,243,897 | -0.38(-0.63%) |
Apr 22, 2015 | 61.34 | 61.34 | 59.66 | 60.70 | 2,821,595 | -0.15(-0.25%) |
Apr 21, 2015 | 61.31 | 61.37 | 60.76 | 60.86 | 2,060,480 | -0.15(-0.24%) |
Apr 20, 2015 | 61.15 | 61.39 | 60.81 | 61.01 | 2,138,092 | +0.43(+0.70%) |
Apr 17, 2015 | 60.72 | 60.72 | 60.26 | 60.58 | 2,635,171 | -0.47(-0.76%) |
Apr 16, 2015 | 60.57 | 61.17 | 60.23 | 61.05 | 2,559,428 | +0.19(+0.32%) |
Apr 15, 2015 | 60.59 | 61.01 | 60.47 | 60.85 | 1,706,836 | +0.53(+0.88%) |
Apr 14, 2015 | 59.45 | 60.53 | 59.27 | 60.32 | 2,187,220 | +0.49(+0.82%) |
Apr 13, 2015 | 59.46 | 60.19 | 59.25 | 59.83 | 2,144,206 | +0.31(+0.52%) |
Apr 10, 2015 | 59.75 | 59.91 | 59.23 | 59.52 | 1,907,427 | -0.34(-0.56%) |
Apr 09, 2015 | 59.26 | 60.06 | 58.98 | 59.86 | 2,674,060 | +0.61(+1.03%) |
Apr 08, 2015 | 58.34 | 59.37 | 58.22 | 59.25 | 3,103,959 | +1.15(+1.97%) |
Apr 07, 2015 | 59.04 | 59.20 | 58.07 | 58.10 | 1,981,932 | -0.79(-1.34%) |
Apr 06, 2015 | 58.23 | 59.05 | 58.05 | 58.89 | 1,414,065 | +0.11(+0.20%) |
Apr 02, 2015 | 58.65 | 58.77 | 58.77 | 58.77 | 1,327,840 | +0.26(+0.44%) |