Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 58.14 | 58.14 | 57.08 | 57.44 | 2,615,401 | -0.08(-0.13%) |
Jun 29, 2015 | 57.85 | 58.38 | 57.46 | 57.52 | 3,656,748 | -1.25(-2.13%) |
Jun 26, 2015 | 58.43 | 59.03 | 57.95 | 58.78 | 6,312,833 | +0.34(+0.59%) |
Jun 25, 2015 | 59.45 | 59.62 | 58.39 | 58.43 | 2,315,134 | -0.98(-1.65%) |
Jun 24, 2015 | 60.05 | 60.44 | 59.23 | 59.41 | 3,457,472 | -0.91(-1.51%) |
Jun 23, 2015 | 59.58 | 60.51 | 59.08 | 60.32 | 2,395,740 | +1.11(+1.87%) |
Jun 22, 2015 | 59.07 | 59.49 | 58.42 | 59.21 | 1,946,714 | +0.26(+0.44%) |
Jun 19, 2015 | 59.26 | 59.76 | 58.83 | 58.96 | 3,888,850 | -0.58(-0.97%) |
Jun 18, 2015 | 59.94 | 60.32 | 59.34 | 59.53 | 2,155,005 | -0.17(-0.29%) |
Jun 17, 2015 | 60.19 | 60.70 | 59.04 | 59.70 | 3,354,521 | +0.09(+0.16%) |
Jun 16, 2015 | 57.74 | 59.70 | 57.67 | 59.61 | 3,457,731 | +1.78(+3.07%) |
Jun 15, 2015 | 57.44 | 58.26 | 57.40 | 57.83 | 2,412,051 | -0.28(-0.49%) |
Jun 12, 2015 | 59.17 | 59.42 | 57.77 | 58.11 | 4,367,215 | -0.79(-1.34%) |
Jun 11, 2015 | 59.49 | 59.82 | 58.75 | 58.90 | 7,087,240 | +2.73(+4.86%) |
Jun 10, 2015 | 56.96 | 57.29 | 56.05 | 56.17 | 2,466,501 | +0.06(+0.11%) |
Jun 09, 2015 | 56.44 | 57.24 | 56.05 | 56.11 | 2,730,003 | +0.50(+0.89%) |
Jun 08, 2015 | 56.31 | 56.80 | 55.49 | 55.62 | 5,703,367 | -0.93(-1.65%) |
Jun 05, 2015 | 56.47 | 57.90 | 56.24 | 56.55 | 3,101,222 | -0.08(-0.14%) |
Jun 04, 2015 | 56.74 | 57.03 | 56.49 | 56.63 | 2,433,915 | -0.50(-0.88%) |
Jun 03, 2015 | 57.50 | 58.04 | 57.11 | 57.13 | 1,393,697 | -0.45(-0.79%) |
Jun 02, 2015 | 57.46 | 57.94 | 56.94 | 57.59 | 1,990,780 | +0.45(+0.79%) |
Jun 01, 2015 | 57.49 | 57.62 | 57.07 | 57.13 | 3,251,762 | -0.65(-1.13%) |
May 29, 2015 | 57.58 | 58.01 | 57.21 | 57.78 | 3,350,117 | +0.20(+0.34%) |
May 28, 2015 | 57.36 | 57.77 | 56.84 | 57.59 | 2,402,376 | +0.06(+0.10%) |
May 27, 2015 | 57.43 | 58.31 | 57.30 | 57.53 | 2,390,704 | -0.08(-0.13%) |
May 26, 2015 | 58.31 | 58.56 | 57.46 | 57.60 | 3,069,783 | -1.46(-2.48%) |
May 22, 2015 | 59.08 | 59.07 | 59.07 | 59.07 | 2,636,961 | -0.79(-1.32%) |
May 21, 2015 | 60.01 | 60.25 | 59.38 | 59.85 | 3,250,353 | +0.33(+0.56%) |
May 20, 2015 | 58.15 | 59.60 | 57.65 | 59.52 | 5,374,159 | +1.58(+2.73%) |
May 19, 2015 | 58.31 | 58.66 | 57.57 | 57.94 | 2,832,492 | -1.02(-1.73%) |
May 18, 2015 | 59.03 | 59.11 | 58.44 | 58.96 | 1,980,814 | -0.66(-1.11%) |
May 15, 2015 | 59.26 | 60.00 | 58.75 | 59.61 | 2,157,083 | +0.21(+0.36%) |
May 14, 2015 | 60.21 | 60.67 | 59.26 | 59.40 | 2,255,927 | -0.72(-1.20%) |
May 13, 2015 | 61.61 | 61.74 | 59.80 | 60.12 | 2,798,903 | -1.07(-1.75%) |
May 12, 2015 | 61.36 | 61.64 | 60.78 | 61.19 | 2,968,427 | -0.16(-0.27%) |
May 11, 2015 | 63.64 | 63.76 | 61.32 | 61.35 | 3,009,815 | -2.27(-3.56%) |
May 08, 2015 | 63.47 | 63.64 | 62.30 | 63.62 | 3,710,556 | +0.75(+1.20%) |
May 07, 2015 | 63.50 | 63.67 | 62.25 | 62.87 | 3,412,308 | -0.86(-1.36%) |
May 06, 2015 | 64.21 | 64.72 | 63.35 | 63.73 | 3,231,181 | +0.49(+0.77%) |
May 05, 2015 | 64.52 | 65.11 | 62.95 | 63.24 | 5,235,332 | -0.68(-1.06%) |
May 04, 2015 | 65.02 | 65.40 | 63.47 | 63.92 | 3,545,859 | -0.93(-1.44%) |
May 01, 2015 | 65.93 | 66.14 | 64.17 | 64.85 | 2,495,146 | -0.96(-1.46%) |
Apr 30, 2015 | 67.09 | 67.50 | 65.55 | 65.81 | 3,417,084 | -0.92(-1.37%) |
Apr 29, 2015 | 66.75 | 67.45 | 64.52 | 66.73 | 4,553,299 | +1.04(+1.59%) |
Apr 28, 2015 | 64.21 | 65.77 | 64.21 | 65.68 | 2,999,928 | +1.31(+2.03%) |
Apr 27, 2015 | 64.60 | 64.95 | 64.20 | 64.37 | 2,050,687 | +0.01(+0.01%) |
Apr 24, 2015 | 64.43 | 64.79 | 64.00 | 64.36 | 1,943,523 | -0.50(-0.78%) |
Apr 23, 2015 | 64.83 | 65.53 | 64.78 | 64.87 | 1,956,203 | +0.44(+0.69%) |
Apr 22, 2015 | 64.29 | 64.94 | 63.81 | 64.42 | 2,111,617 | +0.29(+0.45%) |
Apr 21, 2015 | 66.38 | 66.51 | 63.93 | 64.13 | 3,391,405 | -2.34(-3.53%) |
Apr 20, 2015 | 66.48 | 67.61 | 66.27 | 66.48 | 2,855,261 | +0.19(+0.28%) |
Apr 17, 2015 | 66.20 | 66.55 | 65.75 | 66.29 | 3,249,602 | -0.48(-0.72%) |
Apr 16, 2015 | 66.46 | 67.21 | 65.92 | 66.77 | 3,146,992 | -0.06(-0.09%) |
Apr 15, 2015 | 64.40 | 66.97 | 64.32 | 66.83 | 5,050,333 | +2.96(+4.64%) |
Apr 14, 2015 | 62.74 | 64.08 | 62.74 | 63.87 | 3,545,592 | +1.63(+2.63%) |
Apr 13, 2015 | 62.90 | 63.32 | 62.13 | 62.23 | 2,068,302 | -0.34(-0.55%) |
Apr 10, 2015 | 62.06 | 62.63 | 61.52 | 62.58 | 4,387,763 | +0.63(+1.02%) |
Apr 09, 2015 | 61.50 | 62.38 | 61.50 | 61.94 | 3,062,754 | +0.45(+0.74%) |
Apr 08, 2015 | 61.87 | 62.45 | 61.36 | 61.49 | 2,165,971 | -0.43(-0.69%) |
Apr 07, 2015 | 61.91 | 62.82 | 61.60 | 61.92 | 2,889,252 | -0.15(-0.25%) |
Apr 06, 2015 | 59.73 | 62.31 | 59.44 | 62.07 | 4,050,449 | +2.85(+4.81%) |
Apr 02, 2015 | 58.96 | 59.22 | 59.22 | 59.22 | 2,760,005 | +0.02(+0.03%) |