Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 60.84 | 60.91 | 60.23 | 60.32 | 10,962,785 | -0.06(-0.10%) |
Jun 29, 2015 | 60.86 | 61.19 | 60.33 | 60.38 | 10,333,423 | -0.79(-1.29%) |
Jun 26, 2015 | 61.32 | 61.47 | 61.12 | 61.16 | 9,992,209 | -0.04(-0.06%) |
Jun 25, 2015 | 61.45 | 61.60 | 61.20 | 61.20 | 7,595,768 | -0.09(-0.15%) |
Jun 24, 2015 | 61.52 | 61.56 | 61.29 | 61.30 | 11,471,534 | -0.22(-0.35%) |
Jun 23, 2015 | 61.93 | 62.02 | 61.38 | 61.51 | 9,327,337 | -0.51(-0.82%) |
Jun 22, 2015 | 62.38 | 62.58 | 61.93 | 62.02 | 8,959,999 | -0.07(-0.11%) |
Jun 19, 2015 | 62.22 | 62.59 | 62.04 | 62.09 | 20,234,028 | -0.22(-0.35%) |
Jun 18, 2015 | 61.93 | 62.61 | 61.90 | 62.31 | 13,895,690 | +0.57(+0.92%) |
Jun 17, 2015 | 61.06 | 61.82 | 61.03 | 61.74 | 12,071,005 | +0.76(+1.24%) |
Jun 16, 2015 | 61.37 | 61.37 | 60.54 | 60.98 | 10,747,774 | +0.76(+1.25%) |
Jun 15, 2015 | 60.39 | 60.40 | 60.13 | 60.22 | 9,764,891 | -0.58(-0.95%) |
Jun 12, 2015 | 61.03 | 61.15 | 60.57 | 60.80 | 8,442,684 | -0.42(-0.68%) |
Jun 11, 2015 | 61.62 | 61.62 | 61.09 | 61.22 | 9,901,526 | -0.10(-0.16%) |
Jun 10, 2015 | 61.08 | 61.51 | 60.91 | 61.32 | 12,301,454 | +0.49(+0.81%) |
Jun 09, 2015 | 60.11 | 61.16 | 59.99 | 60.83 | 14,954,443 | +0.92(+1.53%) |
Jun 08, 2015 | 59.73 | 60.12 | 59.44 | 59.91 | 14,159,761 | +0.22(+0.36%) |
Jun 05, 2015 | 60.16 | 60.22 | 59.65 | 59.69 | 12,244,725 | -0.56(-0.92%) |
Jun 04, 2015 | 60.45 | 60.78 | 60.18 | 60.25 | 10,006,806 | -0.32(-0.52%) |
Jun 03, 2015 | 60.83 | 60.85 | 60.34 | 60.56 | 7,764,508 | +0.02(+0.03%) |
Jun 02, 2015 | 60.49 | 60.69 | 60.26 | 60.55 | 9,573,972 | -0.24(-0.39%) |
Jun 01, 2015 | 60.63 | 60.96 | 60.34 | 60.79 | 9,842,835 | +0.35(+0.59%) |
May 29, 2015 | 61.04 | 61.09 | 60.28 | 60.43 | 16,281,467 | -0.72(-1.18%) |
May 28, 2015 | 61.23 | 61.25 | 60.92 | 61.16 | 7,527,949 | -0.05(-0.08%) |
May 27, 2015 | 61.07 | 61.63 | 60.97 | 61.20 | 10,499,874 | +0.19(+0.32%) |
May 26, 2015 | 61.65 | 61.72 | 60.86 | 61.01 | 8,688,452 | -0.62(-1.01%) |
May 22, 2015 | 61.86 | 61.63 | 61.63 | 61.63 | 7,787,581 | -0.35(-0.57%) |
May 21, 2015 | 61.80 | 62.12 | 61.55 | 61.99 | 7,855,197 | -0.05(-0.09%) |
May 20, 2015 | 62.39 | 62.44 | 62.02 | 62.04 | 7,116,624 | -0.27(-0.43%) |
May 19, 2015 | 62.25 | 62.41 | 61.93 | 62.31 | 7,431,971 | +0.07(+0.11%) |
May 18, 2015 | 62.42 | 62.54 | 62.06 | 62.24 | 7,252,059 | -0.24(-0.38%) |
May 15, 2015 | 62.31 | 62.54 | 62.24 | 62.48 | 9,670,070 | +0.37(+0.60%) |
May 14, 2015 | 61.76 | 62.21 | 61.74 | 62.11 | 7,308,358 | +0.67(+1.09%) |
May 13, 2015 | 61.80 | 62.13 | 61.33 | 61.44 | 8,379,236 | -0.19(-0.31%) |
May 12, 2015 | 61.70 | 61.90 | 61.18 | 61.63 | 8,178,980 | -0.25(-0.40%) |
May 11, 2015 | 62.41 | 62.44 | 61.87 | 61.88 | 6,793,514 | -0.53(-0.85%) |
May 08, 2015 | 62.36 | 62.61 | 62.31 | 62.41 | 8,988,453 | +0.59(+0.95%) |
May 07, 2015 | 61.96 | 62.10 | 61.67 | 61.83 | 9,371,064 | -0.15(-0.25%) |
May 06, 2015 | 61.94 | 62.12 | 61.30 | 61.98 | 9,515,442 | +0.25(+0.41%) |
May 05, 2015 | 62.06 | 62.17 | 61.50 | 61.73 | 8,547,497 | -0.22(-0.35%) |
May 04, 2015 | 62.04 | 62.42 | 61.90 | 61.94 | 9,340,543 | +0.05(+0.07%) |
May 01, 2015 | 61.49 | 61.92 | 61.39 | 61.90 | 10,627,521 | +0.60(+0.98%) |
Apr 30, 2015 | 61.63 | 61.79 | 60.96 | 61.30 | 12,205,335 | -0.26(-0.43%) |
Apr 29, 2015 | 61.67 | 61.91 | 61.46 | 61.56 | 15,381,199 | -0.44(-0.71%) |
Apr 28, 2015 | 62.24 | 62.31 | 61.82 | 62.00 | 10,890,174 | -0.14(-0.22%) |
Apr 27, 2015 | 62.38 | 62.60 | 62.04 | 62.14 | 11,923,704 | -0.31(-0.49%) |
Apr 24, 2015 | 62.48 | 62.85 | 62.37 | 62.44 | 11,396,090 | +0.04(+0.06%) |
Apr 23, 2015 | 62.76 | 63.29 | 62.37 | 62.41 | 18,897,618 | -1.14(-1.79%) |
Apr 22, 2015 | 63.64 | 63.74 | 63.17 | 63.54 | 8,828,117 | +0.01(+0.01%) |
Apr 21, 2015 | 63.77 | 64.09 | 63.40 | 63.54 | 10,063,731 | +0.16(+0.25%) |
Apr 20, 2015 | 63.54 | 64.23 | 63.32 | 63.38 | 9,696,906 | +0.26(+0.41%) |
Apr 17, 2015 | 63.48 | 63.64 | 62.73 | 63.12 | 12,466,263 | -0.74(-1.16%) |
Apr 16, 2015 | 63.90 | 64.29 | 63.74 | 63.86 | 9,958,446 | -0.01(-0.01%) |
Apr 15, 2015 | 64.13 | 64.39 | 63.84 | 63.87 | 9,158,739 | -0.07(-0.11%) |
Apr 14, 2015 | 63.77 | 64.15 | 63.51 | 63.93 | 8,881,900 | +0.13(+0.20%) |
Apr 13, 2015 | 63.48 | 64.20 | 63.43 | 63.80 | 10,840,481 | +0.06(+0.10%) |
Apr 10, 2015 | 63.32 | 63.96 | 63.26 | 63.74 | 9,155,286 | +0.35(+0.55%) |
Apr 09, 2015 | 63.19 | 63.44 | 62.72 | 63.39 | 8,087,396 | +0.09(+0.15%) |
Apr 08, 2015 | 62.94 | 63.61 | 62.92 | 63.30 | 8,529,645 | +0.29(+0.46%) |
Apr 07, 2015 | 63.42 | 63.70 | 62.96 | 63.01 | 8,277,228 | -0.50(-0.78%) |
Apr 06, 2015 | 62.65 | 63.65 | 62.34 | 63.51 | 8,965,254 | +0.47(+0.74%) |
Apr 02, 2015 | 62.84 | 63.04 | 63.04 | 63.04 | 8,067,539 | +0.08(+0.13%) |