Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 61.34 | 63.71 | 60.73 | 63.04 | 142,625 | +2.35(+3.87%) |
Jun 29, 2015 | 62.82 | 62.82 | 60.64 | 60.69 | 101,229 | -2.38(-3.77%) |
Jun 26, 2015 | 62.46 | 63.99 | 61.72 | 63.07 | 393,331 | +0.75(+1.20%) |
Jun 25, 2015 | 61.20 | 62.48 | 60.86 | 62.32 | 108,257 | +1.12(+1.82%) |
Jun 24, 2015 | 60.61 | 61.24 | 60.05 | 61.21 | 88,668 | +0.64(+1.06%) |
Jun 23, 2015 | 59.70 | 61.02 | 59.32 | 60.57 | 74,370 | +0.60(+1.00%) |
Jun 22, 2015 | 60.46 | 61.21 | 59.49 | 59.96 | 89,238 | -0.28(-0.46%) |
Jun 19, 2015 | 60.32 | 60.87 | 60.16 | 60.24 | 106,145 | +0.11(+0.18%) |
Jun 18, 2015 | 59.23 | 60.49 | 59.21 | 60.13 | 68,629 | +1.12(+1.89%) |
Jun 17, 2015 | 59.51 | 59.96 | 58.77 | 59.02 | 42,061 | -0.38(-0.65%) |
Jun 16, 2015 | 58.39 | 59.46 | 57.76 | 59.40 | 85,623 | +1.04(+1.78%) |
Jun 15, 2015 | 57.32 | 58.57 | 56.33 | 58.37 | 90,927 | +0.58(+1.01%) |
Jun 12, 2015 | 57.62 | 58.29 | 57.52 | 57.78 | 48,621 | +0.20(+0.34%) |
Jun 11, 2015 | 57.93 | 58.20 | 56.37 | 57.59 | 61,484 | -0.49(-0.85%) |
Jun 10, 2015 | 57.16 | 58.67 | 57.16 | 58.08 | 69,195 | +1.09(+1.90%) |
Jun 09, 2015 | 58.51 | 58.78 | 56.69 | 56.99 | 107,681 | -1.80(-3.06%) |
Jun 08, 2015 | 59.63 | 60.16 | 57.26 | 58.79 | 230,342 | -1.46(-2.42%) |
Jun 05, 2015 | 62.71 | 63.67 | 60.14 | 60.25 | 237,778 | -2.96(-4.68%) |
Jun 04, 2015 | 64.06 | 64.34 | 62.52 | 63.21 | 73,993 | -1.21(-1.88%) |
Jun 03, 2015 | 63.65 | 65.04 | 63.36 | 64.42 | 96,712 | +1.14(+1.81%) |
Jun 02, 2015 | 63.77 | 64.17 | 62.99 | 63.28 | 125,127 | -0.80(-1.25%) |
Jun 01, 2015 | 63.27 | 64.55 | 62.17 | 64.08 | 60,980 | +0.87(+1.37%) |
May 29, 2015 | 63.72 | 63.92 | 62.60 | 63.21 | 55,064 | -0.79(-1.23%) |
May 28, 2015 | 63.79 | 64.12 | 63.23 | 64.00 | 35,429 | +0.24(+0.37%) |
May 27, 2015 | 63.15 | 64.87 | 62.97 | 63.76 | 66,688 | +0.51(+0.81%) |
May 26, 2015 | 63.04 | 63.60 | 62.32 | 63.25 | 57,856 | -0.16(-0.25%) |
May 22, 2015 | 64.06 | 63.41 | 63.41 | 63.41 | 32,931 | -0.52(-0.82%) |
May 21, 2015 | 64.57 | 65.05 | 63.90 | 63.93 | 55,995 | -0.64(-0.99%) |
May 20, 2015 | 63.80 | 64.69 | 63.06 | 64.57 | 46,548 | +0.98(+1.54%) |
May 19, 2015 | 64.24 | 64.52 | 62.79 | 63.60 | 45,692 | -0.34(-0.52%) |
May 18, 2015 | 64.04 | 64.63 | 62.53 | 63.93 | 90,037 | -0.32(-0.49%) |
May 15, 2015 | 66.23 | 66.62 | 64.14 | 64.25 | 63,456 | -2.25(-3.38%) |
May 14, 2015 | 65.59 | 66.66 | 64.97 | 66.50 | 58,367 | +1.39(+2.14%) |
May 13, 2015 | 64.57 | 66.31 | 63.73 | 65.11 | 89,688 | +0.88(+1.37%) |
May 12, 2015 | 63.77 | 64.35 | 62.16 | 64.23 | 64,796 | +0.19(+0.29%) |
May 11, 2015 | 63.68 | 65.06 | 63.68 | 64.04 | 51,579 | +0.46(+0.73%) |
May 08, 2015 | 64.11 | 64.63 | 63.32 | 63.58 | 65,867 | +0.11(+0.17%) |
May 07, 2015 | 62.84 | 64.04 | 62.62 | 63.47 | 56,265 | +0.40(+0.64%) |
May 06, 2015 | 62.43 | 63.14 | 61.46 | 63.06 | 99,032 | +0.67(+1.07%) |
May 05, 2015 | 62.31 | 63.51 | 61.64 | 62.39 | 98,778 | -0.45(-0.72%) |
May 04, 2015 | 63.44 | 64.30 | 62.50 | 62.85 | 83,852 | -0.51(-0.81%) |
May 01, 2015 | 62.00 | 63.55 | 61.61 | 63.36 | 77,842 | +1.45(+2.34%) |
Apr 30, 2015 | 63.17 | 63.57 | 61.61 | 61.91 | 97,561 | -1.86(-2.92%) |
Apr 29, 2015 | 64.86 | 65.30 | 63.67 | 63.77 | 46,825 | -1.06(-1.63%) |
Apr 28, 2015 | 64.87 | 65.88 | 64.40 | 64.83 | 73,781 | +0.12(+0.18%) |
Apr 27, 2015 | 64.46 | 65.45 | 63.97 | 64.71 | 113,674 | +0.16(+0.24%) |
Apr 24, 2015 | 64.75 | 64.92 | 64.15 | 64.55 | 84,005 | +0.08(+0.12%) |
Apr 23, 2015 | 64.93 | 65.31 | 63.98 | 64.47 | 98,814 | -0.65(-1.00%) |
Apr 22, 2015 | 64.31 | 65.69 | 64.21 | 65.12 | 66,170 | +0.41(+0.64%) |
Apr 21, 2015 | 65.37 | 65.81 | 64.44 | 64.71 | 95,795 | -0.21(-0.32%) |
Apr 20, 2015 | 62.37 | 65.09 | 62.37 | 64.92 | 88,106 | +2.64(+4.24%) |
Apr 17, 2015 | 61.32 | 62.34 | 61.01 | 62.27 | 136,329 | +0.41(+0.67%) |
Apr 16, 2015 | 64.73 | 65.17 | 61.40 | 61.86 | 181,376 | -2.81(-4.35%) |
Apr 15, 2015 | 65.04 | 65.87 | 64.59 | 64.67 | 91,534 | -0.24(-0.36%) |
Apr 14, 2015 | 65.21 | 65.52 | 64.13 | 64.91 | 81,773 | -0.59(-0.90%) |
Apr 13, 2015 | 63.61 | 65.96 | 63.61 | 65.50 | 108,634 | +1.98(+3.12%) |
Apr 10, 2015 | 67.45 | 67.68 | 60.08 | 63.52 | 284,659 | -3.64(-5.42%) |
Apr 09, 2015 | 68.00 | 68.49 | 66.66 | 67.16 | 57,123 | -0.89(-1.30%) |
Apr 08, 2015 | 66.70 | 68.29 | 66.70 | 68.04 | 82,007 | +1.15(+1.72%) |
Apr 07, 2015 | 68.16 | 68.26 | 66.83 | 66.89 | 71,098 | -1.33(-1.95%) |
Apr 06, 2015 | 68.31 | 69.64 | 67.94 | 68.22 | 82,848 | -0.64(-0.93%) |
Apr 02, 2015 | 68.64 | 68.86 | 68.86 | 68.86 | 54,556 | +0.02(+0.03%) |