Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 62.22 | 63.23 | 60.57 | 62.22 | 134,636 | +1.10(+1.80%) |
Jun 29, 2015 | 62.13 | 63.14 | 60.20 | 61.12 | 140,380 | -2.11(-3.34%) |
Jun 26, 2015 | 64.52 | 65.24 | 63.09 | 63.23 | 167,860 | -1.65(-2.55%) |
Jun 25, 2015 | 65.71 | 65.81 | 64.24 | 64.89 | 66,663 | -0.46(-0.70%) |
Jun 24, 2015 | 66.54 | 67.37 | 65.25 | 65.35 | 64,500 | -1.29(-1.93%) |
Jun 23, 2015 | 64.52 | 66.91 | 64.43 | 66.63 | 126,934 | +2.11(+3.28%) |
Jun 22, 2015 | 62.68 | 65.44 | 62.04 | 64.52 | 196,553 | +1.84(+2.93%) |
Jun 19, 2015 | 63.23 | 64.43 | 62.22 | 62.68 | 157,466 | -0.83(-1.30%) |
Jun 18, 2015 | 64.52 | 65.71 | 63.05 | 63.51 | 113,019 | -0.83(-1.29%) |
Jun 17, 2015 | 65.44 | 66.45 | 63.69 | 64.33 | 123,419 | -0.09(-0.14%) |
Jun 16, 2015 | 64.43 | 64.79 | 63.42 | 64.43 | 112,352 | -0.18(-0.28%) |
Jun 15, 2015 | 62.40 | 65.16 | 61.85 | 64.61 | 151,189 | +1.38(+2.18%) |
Jun 12, 2015 | 63.88 | 64.09 | 62.96 | 63.23 | 81,415 | -1.29(-1.99%) |
Jun 11, 2015 | 67.09 | 67.18 | 63.74 | 64.52 | 148,541 | -2.67(-3.97%) |
Jun 10, 2015 | 66.91 | 67.64 | 65.81 | 67.18 | 150,783 | +1.47(+2.24%) |
Jun 09, 2015 | 65.62 | 66.63 | 62.50 | 65.71 | 96,992 | +1.19(+1.85%) |
Jun 08, 2015 | 64.70 | 66.59 | 62.50 | 64.52 | 155,112 | -0.92(-1.40%) |
Jun 05, 2015 | 63.97 | 66.68 | 63.60 | 65.44 | 164,580 | +1.10(+1.71%) |
Jun 04, 2015 | 65.35 | 67.92 | 63.14 | 64.33 | 142,649 | -1.56(-2.37%) |
Jun 03, 2015 | 65.81 | 68.56 | 64.61 | 65.90 | 181,783 | -0.55(-0.83%) |
Jun 02, 2015 | 62.86 | 66.63 | 62.50 | 66.45 | 120,652 | +3.95(+6.32%) |
Jun 01, 2015 | 62.50 | 63.78 | 61.30 | 62.50 | 108,918 | -0.28(-0.44%) |
May 29, 2015 | 62.68 | 64.15 | 61.76 | 62.77 | 223,460 | +0.00(+0.00%) |
May 28, 2015 | 63.32 | 63.88 | 60.57 | 62.77 | 156,471 | -1.19(-1.87%) |
May 27, 2015 | 64.70 | 65.16 | 62.40 | 63.97 | 141,640 | -1.01(-1.56%) |
May 26, 2015 | 64.24 | 65.42 | 63.88 | 64.98 | 180,339 | -0.09(-0.14%) |
May 22, 2015 | 64.15 | 65.07 | 65.07 | 65.07 | 177,027 | +0.28(+0.43%) |
May 21, 2015 | 59.92 | 65.25 | 56.52 | 64.79 | 159,937 | +3.03(+4.91%) |
May 20, 2015 | 62.22 | 63.14 | 60.29 | 61.76 | 250,727 | +0.00(+0.00%) |
May 19, 2015 | 62.68 | 62.68 | 58.64 | 61.76 | 239,822 | -2.39(-3.72%) |
May 18, 2015 | 64.33 | 65.25 | 61.53 | 64.15 | 302,156 | +1.19(+1.90%) |
May 15, 2015 | 61.39 | 63.32 | 60.02 | 62.96 | 198,429 | +1.84(+3.01%) |
May 14, 2015 | 64.33 | 65.62 | 60.84 | 61.12 | 158,332 | -2.48(-3.90%) |
May 13, 2015 | 65.71 | 66.45 | 62.59 | 63.60 | 185,898 | -2.30(-3.49%) |
May 12, 2015 | 66.91 | 69.21 | 65.30 | 65.90 | 199,736 | -1.10(-1.65%) |
May 11, 2015 | 69.57 | 69.57 | 66.91 | 67.00 | 165,947 | -1.65(-2.41%) |
May 08, 2015 | 69.85 | 71.69 | 64.43 | 68.65 | 302,340 | -3.31(-4.60%) |
May 07, 2015 | 76.93 | 76.93 | 70.40 | 71.96 | 215,895 | -4.96(-6.45%) |
May 06, 2015 | 78.86 | 79.73 | 76.10 | 76.93 | 180,523 | -0.18(-0.24%) |
May 05, 2015 | 80.14 | 81.61 | 76.47 | 77.11 | 215,619 | -1.47(-1.87%) |
May 04, 2015 | 80.60 | 81.34 | 77.48 | 78.58 | 160,111 | -2.02(-2.51%) |
May 01, 2015 | 80.69 | 81.34 | 77.75 | 80.60 | 209,250 | -0.64(-0.79%) |
Apr 30, 2015 | 82.53 | 82.53 | 77.39 | 81.25 | 189,651 | +1.10(+1.38%) |
Apr 29, 2015 | 75.91 | 80.23 | 74.72 | 80.14 | 162,509 | +4.04(+5.31%) |
Apr 28, 2015 | 74.44 | 77.02 | 74.08 | 76.10 | 106,791 | +1.84(+2.48%) |
Apr 27, 2015 | 77.66 | 78.12 | 73.76 | 74.26 | 153,878 | -2.76(-3.58%) |
Apr 24, 2015 | 77.39 | 78.58 | 75.18 | 77.02 | 155,771 | -1.29(-1.64%) |
Apr 23, 2015 | 77.20 | 79.48 | 77.20 | 78.30 | 122,892 | +2.02(+2.65%) |
Apr 22, 2015 | 76.74 | 79.09 | 76.01 | 76.28 | 189,019 | -0.09(-0.12%) |
Apr 21, 2015 | 81.06 | 81.89 | 75.55 | 76.37 | 136,813 | -4.78(-5.89%) |
Apr 20, 2015 | 80.97 | 83.45 | 80.33 | 81.15 | 118,401 | +0.28(+0.34%) |
Apr 17, 2015 | 82.62 | 84.55 | 80.88 | 80.88 | 115,995 | -2.11(-2.55%) |
Apr 16, 2015 | 84.09 | 86.12 | 82.44 | 82.99 | 148,392 | -1.93(-2.27%) |
Apr 15, 2015 | 84.55 | 87.40 | 81.43 | 84.92 | 276,709 | +1.19(+1.43%) |
Apr 14, 2015 | 80.69 | 84.37 | 79.13 | 83.73 | 135,735 | +4.14(+5.20%) |
Apr 13, 2015 | 81.52 | 81.52 | 77.13 | 79.59 | 89,741 | +0.09(+0.12%) |
Apr 10, 2015 | 81.52 | 81.61 | 78.21 | 79.50 | 82,879 | -0.28(-0.35%) |
Apr 09, 2015 | 77.39 | 80.60 | 77.20 | 79.78 | 114,545 | +2.94(+3.83%) |
Apr 08, 2015 | 82.53 | 82.53 | 76.83 | 76.83 | 174,678 | -5.24(-6.38%) |
Apr 07, 2015 | 80.69 | 84.92 | 79.04 | 82.07 | 207,202 | +0.55(+0.68%) |
Apr 06, 2015 | 77.02 | 82.35 | 76.37 | 81.52 | 225,568 | +5.42(+7.13%) |
Apr 02, 2015 | 72.88 | 76.10 | 76.10 | 76.10 | 181,901 | +2.48(+3.37%) |