Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 62.34 | 63.11 | 61.65 | 62.71 | 843,671 | +1.06(+1.72%) |
Jun 29, 2015 | 62.26 | 62.74 | 61.53 | 61.65 | 863,361 | -0.98(-1.56%) |
Jun 26, 2015 | 61.88 | 62.66 | 61.69 | 62.63 | 734,972 | +1.06(+1.72%) |
Jun 25, 2015 | 61.25 | 62.17 | 61.17 | 61.57 | 790,830 | +0.45(+0.74%) |
Jun 24, 2015 | 63.00 | 63.17 | 60.93 | 61.12 | 959,260 | -1.86(-2.95%) |
Jun 23, 2015 | 63.31 | 63.60 | 62.52 | 62.98 | 664,480 | -0.33(-0.52%) |
Jun 22, 2015 | 63.71 | 63.71 | 62.80 | 63.31 | 497,408 | +0.07(+0.11%) |
Jun 19, 2015 | 62.40 | 63.48 | 62.21 | 63.24 | 991,425 | +1.09(+1.75%) |
Jun 18, 2015 | 62.29 | 63.48 | 62.00 | 62.15 | 784,059 | -0.14(-0.22%) |
Jun 17, 2015 | 64.54 | 64.99 | 59.56 | 62.29 | 3,297,182 | -2.00(-3.11%) |
Jun 16, 2015 | 63.04 | 64.31 | 62.75 | 64.29 | 668,642 | +1.07(+1.69%) |
Jun 15, 2015 | 62.66 | 63.40 | 61.76 | 63.22 | 643,627 | +0.20(+0.32%) |
Jun 12, 2015 | 62.83 | 63.37 | 62.39 | 63.02 | 678,697 | +0.06(+0.10%) |
Jun 11, 2015 | 62.59 | 63.05 | 62.20 | 62.96 | 406,645 | +0.44(+0.70%) |
Jun 10, 2015 | 61.92 | 62.65 | 61.04 | 62.52 | 286,864 | +0.94(+1.53%) |
Jun 09, 2015 | 62.11 | 62.11 | 61.32 | 61.58 | 251,557 | -0.41(-0.66%) |
Jun 08, 2015 | 63.05 | 63.23 | 61.73 | 61.99 | 344,862 | -0.92(-1.46%) |
Jun 05, 2015 | 62.73 | 62.98 | 61.81 | 62.91 | 478,400 | +0.12(+0.19%) |
Jun 04, 2015 | 63.11 | 63.36 | 62.39 | 62.79 | 1,308,752 | -0.61(-0.96%) |
Jun 03, 2015 | 62.75 | 63.93 | 62.50 | 63.40 | 1,235,048 | +1.03(+1.65%) |
Jun 02, 2015 | 61.39 | 62.41 | 61.10 | 62.37 | 792,758 | +0.63(+1.02%) |
Jun 01, 2015 | 61.08 | 62.72 | 61.08 | 61.74 | 844,212 | +1.07(+1.76%) |
May 29, 2015 | 61.34 | 61.42 | 60.42 | 60.67 | 644,290 | -0.51(-0.83%) |
May 28, 2015 | 59.50 | 61.33 | 59.31 | 61.18 | 1,060,084 | +1.48(+2.48%) |
May 27, 2015 | 59.21 | 59.78 | 58.90 | 59.70 | 327,724 | +0.43(+0.73%) |
May 26, 2015 | 59.08 | 59.64 | 58.80 | 59.27 | 459,530 | -0.02(-0.03%) |
May 22, 2015 | 59.20 | 59.29 | 59.29 | 59.29 | 320,100 | -0.09(-0.15%) |
May 21, 2015 | 59.07 | 59.69 | 58.82 | 59.38 | 418,863 | +0.16(+0.27%) |
May 20, 2015 | 59.35 | 59.79 | 59.06 | 59.22 | 336,340 | -0.02(-0.03%) |
May 19, 2015 | 59.86 | 60.01 | 59.06 | 59.24 | 566,157 | -0.62(-1.04%) |
May 18, 2015 | 59.25 | 60.00 | 59.06 | 59.86 | 490,636 | +0.58(+0.98%) |
May 15, 2015 | 59.31 | 59.58 | 59.11 | 59.28 | 279,623 | -0.03(-0.05%) |
May 14, 2015 | 59.02 | 59.69 | 58.55 | 59.31 | 439,910 | +0.56(+0.95%) |
May 13, 2015 | 58.86 | 59.12 | 58.30 | 58.75 | 525,316 | +0.11(+0.19%) |
May 12, 2015 | 59.13 | 59.13 | 57.89 | 58.64 | 490,082 | -0.71(-1.20%) |
May 11, 2015 | 59.49 | 59.91 | 59.23 | 59.35 | 351,410 | -0.36(-0.60%) |
May 08, 2015 | 59.42 | 60.40 | 59.23 | 59.71 | 468,699 | +0.84(+1.43%) |
May 07, 2015 | 58.66 | 59.35 | 58.66 | 58.87 | 483,357 | -0.04(-0.07%) |
May 06, 2015 | 59.48 | 59.58 | 58.64 | 58.91 | 721,020 | -0.60(-1.01%) |
May 05, 2015 | 60.37 | 60.45 | 58.77 | 59.51 | 860,470 | -0.84(-1.39%) |
May 04, 2015 | 59.34 | 60.61 | 59.11 | 60.35 | 652,323 | +1.17(+1.98%) |
May 01, 2015 | 58.74 | 59.76 | 58.55 | 59.18 | 1,084,477 | +0.34(+0.58%) |
Apr 30, 2015 | 59.60 | 60.13 | 58.76 | 58.84 | 1,239,182 | -1.34(-2.23%) |
Apr 29, 2015 | 59.32 | 60.74 | 59.06 | 60.18 | 1,431,939 | +0.73(+1.23%) |
Apr 28, 2015 | 58.44 | 59.56 | 57.72 | 59.45 | 1,110,250 | +0.86(+1.47%) |
Apr 27, 2015 | 59.18 | 59.89 | 58.37 | 58.59 | 1,177,210 | -0.59(-1.00%) |
Apr 24, 2015 | 60.93 | 61.24 | 58.88 | 59.18 | 3,776,279 | +3.17(+5.66%) |
Apr 23, 2015 | 55.90 | 56.73 | 55.50 | 56.01 | 1,417,891 | +0.07(+0.13%) |
Apr 22, 2015 | 56.18 | 56.26 | 55.41 | 55.94 | 955,165 | -0.21(-0.37%) |
Apr 21, 2015 | 58.09 | 58.09 | 55.99 | 56.15 | 1,637,495 | +1.95(+3.59%) |
Apr 20, 2015 | 53.57 | 54.27 | 53.37 | 54.20 | 597,900 | +0.83(+1.56%) |
Apr 17, 2015 | 52.43 | 53.44 | 52.29 | 53.38 | 762,616 | +0.60(+1.15%) |
Apr 16, 2015 | 52.90 | 53.26 | 52.29 | 52.77 | 602,835 | -0.09(-0.17%) |
Apr 15, 2015 | 53.30 | 53.57 | 52.75 | 52.86 | 721,741 | -0.29(-0.55%) |
Apr 14, 2015 | 53.86 | 54.34 | 53.01 | 53.15 | 457,910 | -0.67(-1.24%) |
Apr 13, 2015 | 54.30 | 54.86 | 53.80 | 53.82 | 828,215 | -0.47(-0.87%) |
Apr 10, 2015 | 53.00 | 54.68 | 52.95 | 54.29 | 1,917,238 | +1.57(+2.98%) |
Apr 09, 2015 | 52.63 | 53.00 | 52.27 | 52.72 | 921,296 | +0.00(+0.00%) |
Apr 08, 2015 | 52.71 | 53.16 | 51.65 | 52.72 | 2,163,556 | +0.17(+0.32%) |
Apr 07, 2015 | 53.35 | 53.74 | 52.50 | 52.55 | 986,171 | -0.52(-0.98%) |
Apr 06, 2015 | 52.62 | 53.41 | 52.26 | 53.07 | 924,500 | +0.32(+0.61%) |
Apr 02, 2015 | 52.29 | 52.75 | 52.75 | 52.75 | 1,095,800 | +0.30(+0.57%) |