Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 63.71 | 64.33 | 62.92 | 63.48 | 145,178 | +0.45(+0.71%) |
Jun 29, 2015 | 64.62 | 64.90 | 62.90 | 63.03 | 86,296 | -2.08(-3.19%) |
Jun 26, 2015 | 65.32 | 65.76 | 63.89 | 65.11 | 456,125 | +0.07(+0.11%) |
Jun 25, 2015 | 66.36 | 66.44 | 64.61 | 65.04 | 102,286 | -1.25(-1.89%) |
Jun 24, 2015 | 66.54 | 66.64 | 65.25 | 66.29 | 137,758 | -0.44(-0.66%) |
Jun 23, 2015 | 65.59 | 67.07 | 65.12 | 66.73 | 155,804 | +1.07(+1.63%) |
Jun 22, 2015 | 65.16 | 65.81 | 64.51 | 65.66 | 94,176 | +0.76(+1.17%) |
Jun 19, 2015 | 65.15 | 65.17 | 64.18 | 64.90 | 258,833 | -0.10(-0.15%) |
Jun 18, 2015 | 64.52 | 65.71 | 64.09 | 65.00 | 137,109 | +0.55(+0.85%) |
Jun 17, 2015 | 65.00 | 65.36 | 64.23 | 64.45 | 119,203 | -0.44(-0.68%) |
Jun 16, 2015 | 65.12 | 65.91 | 64.70 | 64.89 | 129,360 | -0.26(-0.40%) |
Jun 15, 2015 | 65.19 | 65.34 | 63.64 | 65.15 | 184,545 | -0.09(-0.14%) |
Jun 12, 2015 | 64.89 | 64.89 | 64.10 | 65.24 | 103,286 | +0.35(+0.54%) |
Jun 11, 2015 | 65.35 | 65.61 | 63.72 | 64.89 | 99,636 | -0.51(-0.78%) |
Jun 10, 2015 | 64.46 | 66.22 | 64.23 | 65.40 | 143,007 | +1.19(+1.85%) |
Jun 09, 2015 | 64.30 | 64.73 | 63.23 | 64.21 | 126,889 | +0.04(+0.07%) |
Jun 08, 2015 | 63.70 | 64.79 | 63.43 | 64.17 | 125,914 | +0.30(+0.46%) |
Jun 05, 2015 | 62.67 | 64.00 | 62.25 | 63.87 | 100,199 | +1.25(+2.00%) |
Jun 04, 2015 | 63.69 | 63.70 | 62.37 | 62.62 | 68,330 | -1.38(-2.16%) |
Jun 03, 2015 | 62.69 | 64.07 | 62.63 | 64.00 | 138,531 | +1.31(+2.09%) |
Jun 02, 2015 | 63.09 | 63.85 | 62.67 | 62.69 | 143,517 | -0.10(-0.16%) |
Jun 01, 2015 | 62.74 | 63.24 | 61.16 | 62.79 | 78,649 | +0.55(+0.88%) |
May 29, 2015 | 62.27 | 62.92 | 61.40 | 62.24 | 126,611 | -0.12(-0.19%) |
May 28, 2015 | 61.83 | 62.55 | 61.45 | 62.36 | 72,180 | +0.34(+0.55%) |
May 27, 2015 | 62.31 | 62.61 | 61.16 | 62.02 | 112,529 | -0.23(-0.37%) |
May 26, 2015 | 63.13 | 63.51 | 61.74 | 62.25 | 79,418 | -1.26(-1.98%) |
May 22, 2015 | 64.72 | 63.51 | 63.51 | 63.51 | 78,100 | -1.26(-1.95%) |
May 21, 2015 | 62.84 | 66.37 | 62.84 | 64.77 | 186,589 | +1.99(+3.17%) |
May 20, 2015 | 63.34 | 63.38 | 62.59 | 62.78 | 69,295 | -0.63(-0.99%) |
May 19, 2015 | 63.83 | 63.96 | 63.04 | 63.41 | 71,898 | -0.65(-1.01%) |
May 18, 2015 | 63.01 | 64.70 | 62.55 | 64.06 | 119,622 | +1.47(+2.35%) |
May 15, 2015 | 62.50 | 62.99 | 62.18 | 62.59 | 81,394 | -0.17(-0.27%) |
May 14, 2015 | 62.00 | 62.98 | 61.66 | 62.76 | 60,951 | +1.06(+1.72%) |
May 13, 2015 | 61.89 | 62.33 | 61.69 | 61.70 | 54,100 | +0.15(+0.24%) |
May 12, 2015 | 61.96 | 62.27 | 61.20 | 61.55 | 55,383 | -0.47(-0.76%) |
May 11, 2015 | 61.38 | 62.93 | 61.38 | 62.02 | 96,612 | +0.86(+1.41%) |
May 08, 2015 | 60.58 | 61.25 | 60.33 | 61.16 | 190,812 | +0.56(+0.92%) |
May 07, 2015 | 60.01 | 60.95 | 59.54 | 60.60 | 208,881 | +0.40(+0.66%) |
May 06, 2015 | 60.10 | 60.42 | 59.75 | 60.20 | 120,150 | +0.11(+0.18%) |
May 05, 2015 | 59.67 | 61.00 | 59.40 | 60.09 | 157,966 | +0.00(+0.00%) |
May 04, 2015 | 60.00 | 60.90 | 59.96 | 60.09 | 148,947 | -0.05(-0.08%) |
May 01, 2015 | 60.07 | 60.46 | 59.42 | 60.14 | 225,486 | +0.14(+0.23%) |
Apr 30, 2015 | 62.97 | 63.29 | 58.26 | 60.00 | 406,253 | -3.67(-5.76%) |
Apr 29, 2015 | 64.37 | 64.48 | 63.52 | 63.67 | 110,099 | -1.33(-2.05%) |
Apr 28, 2015 | 63.76 | 65.34 | 62.75 | 65.00 | 112,500 | +0.25(+0.39%) |
Apr 27, 2015 | 65.00 | 65.59 | 64.05 | 64.75 | 75,661 | -0.39(-0.60%) |
Apr 24, 2015 | 66.94 | 66.94 | 64.90 | 65.14 | 64,084 | -1.57(-2.35%) |
Apr 23, 2015 | 66.41 | 67.04 | 66.37 | 66.71 | 38,137 | -0.09(-0.13%) |
Apr 22, 2015 | 66.79 | 67.00 | 65.74 | 66.80 | 57,686 | -0.18(-0.27%) |
Apr 21, 2015 | 67.20 | 67.27 | 66.25 | 66.98 | 114,513 | -0.17(-0.25%) |
Apr 20, 2015 | 67.61 | 67.69 | 66.71 | 67.15 | 85,538 | -0.23(-0.34%) |
Apr 17, 2015 | 67.18 | 67.75 | 66.45 | 67.38 | 110,283 | -0.76(-1.12%) |
Apr 16, 2015 | 67.38 | 68.41 | 66.93 | 68.14 | 84,994 | +0.40(+0.59%) |
Apr 15, 2015 | 66.29 | 67.97 | 65.94 | 67.74 | 82,706 | +1.94(+2.95%) |
Apr 14, 2015 | 66.49 | 66.75 | 65.25 | 65.80 | 103,468 | -0.78(-1.17%) |
Apr 13, 2015 | 66.72 | 67.03 | 66.09 | 66.58 | 59,448 | -0.24(-0.36%) |
Apr 10, 2015 | 67.18 | 67.20 | 66.29 | 66.82 | 55,192 | -0.04(-0.06%) |
Apr 09, 2015 | 66.89 | 67.27 | 65.33 | 66.86 | 72,017 | +0.05(+0.07%) |
Apr 08, 2015 | 65.01 | 66.89 | 64.73 | 66.81 | 86,145 | +1.65(+2.53%) |
Apr 07, 2015 | 65.02 | 65.47 | 64.42 | 65.16 | 76,106 | +0.13(+0.20%) |
Apr 06, 2015 | 64.37 | 65.38 | 64.08 | 65.03 | 52,795 | +0.42(+0.65%) |
Apr 02, 2015 | 64.14 | 64.61 | 64.61 | 64.61 | 54,900 | +0.31(+0.48%) |