Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 58.51 | 58.65 | 58.00 | 58.35 | 37,156 | +0.93(+1.61%) |
Jun 29, 2015 | 58.75 | 58.89 | 56.91 | 57.43 | 29,713 | -2.11(-3.55%) |
Jun 26, 2015 | 59.27 | 59.89 | 59.16 | 59.54 | 55,352 | +0.70(+1.18%) |
Jun 25, 2015 | 59.03 | 59.49 | 58.85 | 58.85 | 16,066 | -0.37(-0.63%) |
Jun 24, 2015 | 59.62 | 59.68 | 58.97 | 59.22 | 36,447 | -0.51(-0.85%) |
Jun 23, 2015 | 58.88 | 59.81 | 58.88 | 59.73 | 31,570 | +0.51(+0.86%) |
Jun 22, 2015 | 59.12 | 59.45 | 58.85 | 59.22 | 38,326 | +0.61(+1.04%) |
Jun 19, 2015 | 59.96 | 59.96 | 58.57 | 58.61 | 150,787 | -1.06(-1.78%) |
Jun 18, 2015 | 59.15 | 60.64 | 58.98 | 59.67 | 93,879 | +1.24(+2.12%) |
Jun 17, 2015 | 58.07 | 59.42 | 58.07 | 58.43 | 36,735 | +0.11(+0.19%) |
Jun 16, 2015 | 59.43 | 59.62 | 58.01 | 58.32 | 50,142 | -1.85(-3.08%) |
Jun 15, 2015 | 58.60 | 60.62 | 57.84 | 60.17 | 41,394 | +0.84(+1.42%) |
Jun 12, 2015 | 58.90 | 59.62 | 58.88 | 59.33 | 27,617 | +0.59(+1.00%) |
Jun 11, 2015 | 59.03 | 59.18 | 58.57 | 58.74 | 25,009 | -0.56(-0.94%) |
Jun 10, 2015 | 57.64 | 59.36 | 57.64 | 59.30 | 64,796 | +1.39(+2.40%) |
Jun 09, 2015 | 58.17 | 58.53 | 57.58 | 57.91 | 45,093 | -0.62(-1.06%) |
Jun 08, 2015 | 58.19 | 59.17 | 58.19 | 58.53 | 41,072 | -0.08(-0.14%) |
Jun 05, 2015 | 57.79 | 58.97 | 57.35 | 58.62 | 31,165 | +0.53(+0.92%) |
Jun 04, 2015 | 59.43 | 59.43 | 57.60 | 58.08 | 29,946 | -1.61(-2.70%) |
Jun 03, 2015 | 59.60 | 61.07 | 58.98 | 59.69 | 29,416 | +0.53(+0.89%) |
Jun 02, 2015 | 58.93 | 59.73 | 58.60 | 59.17 | 22,179 | +0.40(+0.68%) |
Jun 01, 2015 | 58.24 | 59.06 | 58.24 | 58.77 | 21,396 | +0.24(+0.41%) |
May 29, 2015 | 58.60 | 59.30 | 58.03 | 58.53 | 25,387 | -0.29(-0.49%) |
May 28, 2015 | 59.42 | 59.44 | 58.54 | 58.82 | 6,195 | -0.45(-0.76%) |
May 27, 2015 | 58.94 | 59.57 | 58.74 | 59.27 | 19,121 | +0.87(+1.48%) |
May 26, 2015 | 59.36 | 59.37 | 58.32 | 58.40 | 20,440 | -0.47(-0.79%) |
May 22, 2015 | 59.39 | 58.87 | 58.87 | 58.87 | 35,478 | -0.49(-0.83%) |
May 21, 2015 | 58.75 | 59.63 | 58.12 | 59.36 | 20,671 | +0.23(+0.39%) |
May 20, 2015 | 59.23 | 59.23 | 58.23 | 59.13 | 8,553 | +0.30(+0.50%) |
May 19, 2015 | 58.59 | 59.38 | 58.51 | 58.84 | 14,982 | -0.05(-0.09%) |
May 18, 2015 | 59.15 | 59.37 | 58.57 | 58.89 | 25,846 | -0.41(-0.69%) |
May 15, 2015 | 58.23 | 59.47 | 58.23 | 59.30 | 17,427 | +1.14(+1.95%) |
May 14, 2015 | 58.84 | 59.80 | 57.32 | 58.16 | 33,080 | -0.67(-1.14%) |
May 13, 2015 | 59.86 | 60.75 | 58.12 | 58.83 | 25,035 | -0.58(-0.97%) |
May 12, 2015 | 59.50 | 59.82 | 58.12 | 59.41 | 13,010 | -0.23(-0.38%) |
May 11, 2015 | 61.50 | 61.50 | 58.46 | 59.63 | 28,902 | -2.10(-3.39%) |
May 08, 2015 | 62.61 | 62.70 | 60.87 | 61.73 | 29,198 | +0.31(+0.50%) |
May 07, 2015 | 62.04 | 63.08 | 61.09 | 61.42 | 10,472 | -0.89(-1.43%) |
May 06, 2015 | 63.03 | 63.74 | 61.88 | 62.32 | 11,789 | -0.78(-1.24%) |
May 05, 2015 | 64.52 | 65.43 | 61.62 | 63.10 | 16,390 | -2.15(-3.29%) |
May 04, 2015 | 64.36 | 65.96 | 64.15 | 65.24 | 12,947 | +0.62(+0.96%) |
May 01, 2015 | 66.01 | 66.01 | 61.98 | 64.62 | 24,564 | -0.97(-1.47%) |
Apr 30, 2015 | 71.45 | 71.45 | 65.50 | 65.59 | 22,992 | -5.73(-8.03%) |
Apr 29, 2015 | 72.62 | 72.62 | 71.32 | 71.32 | 12,654 | -0.96(-1.33%) |
Apr 28, 2015 | 73.00 | 73.60 | 71.86 | 72.28 | 14,437 | -0.39(-0.54%) |
Apr 27, 2015 | 72.56 | 74.79 | 72.20 | 72.67 | 17,541 | -0.42(-0.57%) |
Apr 24, 2015 | 70.93 | 73.08 | 70.93 | 73.08 | 6,421 | +1.32(+1.84%) |
Apr 23, 2015 | 71.19 | 72.24 | 71.19 | 71.76 | 13,505 | -0.08(-0.12%) |
Apr 22, 2015 | 69.37 | 72.05 | 69.37 | 71.84 | 8,563 | +2.23(+3.21%) |
Apr 21, 2015 | 68.38 | 70.22 | 68.38 | 69.61 | 16,298 | +0.37(+0.54%) |
Apr 20, 2015 | 69.21 | 70.84 | 68.72 | 69.24 | 13,175 | +0.31(+0.44%) |
Apr 17, 2015 | 70.25 | 71.31 | 68.48 | 68.93 | 18,814 | -1.67(-2.37%) |
Apr 16, 2015 | 68.21 | 72.04 | 68.21 | 70.60 | 14,158 | +2.16(+3.16%) |
Apr 15, 2015 | 68.31 | 68.82 | 68.22 | 68.44 | 10,273 | +0.81(+1.20%) |
Apr 14, 2015 | 68.36 | 68.89 | 66.70 | 67.63 | 13,835 | +0.64(+0.95%) |
Apr 13, 2015 | 66.47 | 67.97 | 66.47 | 66.99 | 5,004 | +0.81(+1.23%) |
Apr 10, 2015 | 64.65 | 66.97 | 64.65 | 66.18 | 6,733 | +1.54(+2.39%) |
Apr 09, 2015 | 65.33 | 66.21 | 64.17 | 64.63 | 9,119 | -0.98(-1.49%) |
Apr 08, 2015 | 67.12 | 68.04 | 64.99 | 65.61 | 13,002 | -1.42(-2.11%) |
Apr 07, 2015 | 68.21 | 69.61 | 66.98 | 67.02 | 12,752 | -0.97(-1.42%) |
Apr 06, 2015 | 67.21 | 69.64 | 67.21 | 67.99 | 8,666 | +0.59(+0.88%) |
Apr 02, 2015 | 68.15 | 67.40 | 67.40 | 67.40 | 34,535 | -0.85(-1.24%) |