Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 65.86 | 66.80 | 65.50 | 65.86 | 803,617 | +0.36(+0.55%) |
Jun 29, 2015 | 66.15 | 66.69 | 65.41 | 65.50 | 813,482 | -1.32(-1.98%) |
Jun 26, 2015 | 67.16 | 67.20 | 66.38 | 66.82 | 1,459,392 | -0.03(-0.04%) |
Jun 25, 2015 | 67.53 | 67.67 | 66.66 | 66.85 | 672,968 | -0.37(-0.55%) |
Jun 24, 2015 | 68.48 | 68.76 | 67.08 | 67.22 | 890,157 | -1.26(-1.84%) |
Jun 23, 2015 | 68.43 | 68.61 | 67.80 | 68.48 | 809,144 | +0.38(+0.56%) |
Jun 22, 2015 | 68.01 | 68.61 | 67.63 | 68.10 | 956,411 | +0.27(+0.40%) |
Jun 19, 2015 | 67.00 | 67.99 | 66.60 | 67.83 | 1,578,206 | +1.04(+1.56%) |
Jun 18, 2015 | 65.37 | 67.24 | 65.28 | 66.79 | 1,038,507 | +1.53(+2.34%) |
Jun 17, 2015 | 64.88 | 65.75 | 64.60 | 65.26 | 1,223,196 | +0.73(+1.12%) |
Jun 16, 2015 | 62.64 | 64.57 | 62.15 | 64.53 | 1,812,763 | +2.91(+4.73%) |
Jun 15, 2015 | 61.83 | 61.86 | 61.25 | 61.62 | 574,021 | -0.47(-0.76%) |
Jun 12, 2015 | 62.05 | 62.32 | 61.59 | 62.09 | 520,748 | -0.14(-0.22%) |
Jun 11, 2015 | 62.81 | 62.97 | 62.02 | 62.23 | 668,965 | -0.53(-0.84%) |
Jun 10, 2015 | 62.48 | 62.99 | 62.44 | 62.76 | 565,446 | +0.41(+0.66%) |
Jun 09, 2015 | 62.50 | 62.60 | 61.73 | 62.35 | 514,372 | -0.38(-0.61%) |
Jun 08, 2015 | 62.51 | 63.19 | 62.12 | 62.73 | 650,532 | +0.05(+0.08%) |
Jun 05, 2015 | 62.29 | 62.79 | 61.72 | 62.68 | 480,610 | +0.15(+0.24%) |
Jun 04, 2015 | 63.17 | 63.32 | 62.28 | 62.53 | 470,046 | -0.87(-1.37%) |
Jun 03, 2015 | 63.11 | 63.57 | 62.70 | 63.40 | 603,295 | +0.49(+0.78%) |
Jun 02, 2015 | 62.79 | 63.17 | 62.18 | 62.91 | 707,567 | +0.00(+0.00%) |
Jun 01, 2015 | 63.52 | 63.62 | 62.25 | 62.91 | 757,610 | -0.36(-0.57%) |
May 29, 2015 | 63.23 | 63.51 | 62.70 | 63.27 | 826,352 | +0.02(+0.03%) |
May 28, 2015 | 62.63 | 63.33 | 62.55 | 63.25 | 769,170 | +0.56(+0.89%) |
May 27, 2015 | 62.43 | 62.75 | 61.95 | 62.69 | 524,738 | +0.63(+1.02%) |
May 26, 2015 | 62.14 | 62.41 | 61.59 | 62.06 | 707,663 | -0.17(-0.27%) |
May 22, 2015 | 61.99 | 62.23 | 62.23 | 62.23 | 522,600 | +0.26(+0.42%) |
May 21, 2015 | 61.96 | 62.20 | 61.53 | 61.97 | 628,645 | +0.02(+0.03%) |
May 20, 2015 | 61.83 | 62.28 | 61.56 | 61.95 | 603,684 | +0.20(+0.32%) |
May 19, 2015 | 61.67 | 62.21 | 61.40 | 61.75 | 698,794 | +0.28(+0.46%) |
May 18, 2015 | 61.65 | 61.89 | 61.24 | 61.47 | 630,119 | -0.28(-0.45%) |
May 15, 2015 | 61.63 | 61.95 | 61.20 | 61.75 | 824,860 | +0.22(+0.35%) |
May 14, 2015 | 60.23 | 61.69 | 60.00 | 61.53 | 1,060,164 | +1.70(+2.85%) |
May 13, 2015 | 59.50 | 60.27 | 59.16 | 59.83 | 1,015,380 | +0.42(+0.71%) |
May 12, 2015 | 60.02 | 60.28 | 58.87 | 59.41 | 1,625,527 | -0.84(-1.39%) |
May 11, 2015 | 60.63 | 61.41 | 60.11 | 60.25 | 696,881 | -0.38(-0.63%) |
May 08, 2015 | 61.53 | 61.99 | 60.54 | 60.63 | 823,346 | -0.32(-0.53%) |
May 07, 2015 | 59.12 | 60.97 | 58.79 | 60.95 | 1,940,679 | +1.78(+3.01%) |
May 06, 2015 | 61.97 | 62.57 | 57.61 | 59.17 | 3,741,662 | -2.09(-3.41%) |
May 05, 2015 | 61.04 | 61.56 | 60.66 | 61.26 | 966,790 | +0.22(+0.36%) |
May 04, 2015 | 61.03 | 61.61 | 60.77 | 61.04 | 574,445 | +0.04(+0.07%) |
May 01, 2015 | 60.54 | 61.11 | 60.21 | 61.00 | 841,113 | +0.76(+1.26%) |
Apr 30, 2015 | 60.01 | 60.85 | 59.91 | 60.24 | 1,162,940 | -0.04(-0.07%) |
Apr 29, 2015 | 60.63 | 60.88 | 60.04 | 60.28 | 1,319,576 | -0.10(-0.16%) |
Apr 28, 2015 | 60.38 | 60.87 | 59.57 | 60.38 | 908,748 | -0.06(-0.10%) |
Apr 27, 2015 | 61.51 | 61.72 | 60.20 | 60.44 | 913,659 | -0.89(-1.45%) |
Apr 24, 2015 | 62.27 | 62.27 | 61.22 | 61.33 | 677,340 | -0.67(-1.08%) |
Apr 23, 2015 | 61.64 | 62.40 | 60.78 | 62.00 | 661,858 | +0.26(+0.42%) |
Apr 22, 2015 | 62.09 | 62.09 | 60.40 | 61.74 | 1,365,903 | -0.13(-0.21%) |
Apr 21, 2015 | 64.66 | 64.69 | 61.56 | 61.87 | 2,203,715 | -2.38(-3.70%) |
Apr 20, 2015 | 63.86 | 65.42 | 63.86 | 64.25 | 1,749,776 | +0.25(+0.38%) |
Apr 17, 2015 | 63.78 | 64.30 | 63.22 | 64.00 | 871,118 | -1.18(-1.80%) |
Apr 16, 2015 | 65.65 | 65.75 | 65.05 | 65.18 | 367,670 | -0.48(-0.73%) |
Apr 15, 2015 | 65.90 | 66.08 | 65.30 | 65.66 | 410,318 | +0.16(+0.24%) |
Apr 14, 2015 | 65.29 | 65.64 | 64.63 | 65.50 | 315,112 | +0.06(+0.10%) |
Apr 13, 2015 | 65.77 | 66.22 | 65.26 | 65.44 | 503,171 | -0.51(-0.77%) |
Apr 10, 2015 | 65.19 | 66.07 | 64.79 | 65.95 | 502,348 | +0.82(+1.26%) |
Apr 09, 2015 | 65.11 | 65.40 | 64.20 | 65.13 | 522,866 | -0.08(-0.12%) |
Apr 08, 2015 | 64.22 | 65.26 | 63.67 | 65.21 | 648,326 | +0.92(+1.43%) |
Apr 07, 2015 | 64.63 | 64.69 | 64.14 | 64.29 | 528,051 | -0.16(-0.25%) |
Apr 06, 2015 | 63.72 | 64.81 | 63.53 | 64.45 | 1,452,738 | +0.59(+0.92%) |
Apr 02, 2015 | 62.72 | 63.86 | 63.86 | 63.86 | 791,000 | +0.92(+1.46%) |