Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 58.49 | 58.49 | 57.43 | 57.79 | 2,599,796 | -0.08(-0.13%) |
Jun 29, 2015 | 58.20 | 58.74 | 57.81 | 57.87 | 3,634,930 | -1.26(-2.13%) |
Jun 26, 2015 | 58.78 | 59.39 | 58.30 | 59.13 | 6,275,167 | +0.35(+0.59%) |
Jun 25, 2015 | 59.80 | 59.98 | 58.74 | 58.78 | 2,301,320 | -0.99(-1.65%) |
Jun 24, 2015 | 60.41 | 60.80 | 59.59 | 59.77 | 3,436,843 | -0.92(-1.51%) |
Jun 23, 2015 | 59.94 | 60.88 | 59.43 | 60.68 | 2,381,446 | +1.11(+1.87%) |
Jun 22, 2015 | 59.42 | 59.85 | 58.77 | 59.57 | 1,935,099 | +0.26(+0.44%) |
Jun 19, 2015 | 59.61 | 60.12 | 59.18 | 59.31 | 3,865,647 | -0.58(-0.97%) |
Jun 18, 2015 | 60.29 | 60.68 | 59.70 | 59.89 | 2,142,147 | -0.17(-0.29%) |
Jun 17, 2015 | 60.55 | 61.06 | 59.40 | 60.06 | 3,334,506 | +0.10(+0.16%) |
Jun 16, 2015 | 58.08 | 60.06 | 58.01 | 59.97 | 3,437,100 | +1.79(+3.07%) |
Jun 15, 2015 | 57.79 | 58.61 | 57.75 | 58.18 | 2,397,660 | -0.29(-0.49%) |
Jun 12, 2015 | 59.53 | 59.78 | 58.12 | 58.46 | 4,341,158 | -0.80(-1.34%) |
Jun 11, 2015 | 59.84 | 60.18 | 59.10 | 59.26 | 7,044,952 | +2.75(+4.86%) |
Jun 10, 2015 | 57.30 | 57.63 | 56.39 | 56.51 | 2,451,784 | +0.06(+0.11%) |
Jun 09, 2015 | 56.78 | 57.58 | 56.39 | 56.45 | 2,713,714 | +0.50(+0.89%) |
Jun 08, 2015 | 56.65 | 57.14 | 55.82 | 55.95 | 5,669,336 | -0.94(-1.65%) |
Jun 05, 2015 | 56.81 | 58.25 | 56.58 | 56.89 | 3,082,717 | -0.08(-0.14%) |
Jun 04, 2015 | 57.08 | 57.37 | 56.83 | 56.97 | 2,419,392 | -0.51(-0.88%) |
Jun 03, 2015 | 57.85 | 58.39 | 57.45 | 57.48 | 1,385,381 | -0.46(-0.79%) |
Jun 02, 2015 | 57.80 | 58.29 | 57.29 | 57.93 | 1,978,901 | +0.46(+0.79%) |
Jun 01, 2015 | 57.84 | 57.97 | 57.42 | 57.48 | 3,232,360 | -0.65(-1.13%) |
May 29, 2015 | 57.92 | 58.36 | 57.55 | 58.13 | 3,330,128 | +0.20(+0.34%) |
May 28, 2015 | 57.70 | 58.11 | 57.18 | 57.93 | 2,388,041 | +0.06(+0.10%) |
May 27, 2015 | 57.78 | 58.66 | 57.65 | 57.87 | 2,376,439 | -0.08(-0.13%) |
May 26, 2015 | 58.66 | 58.91 | 57.80 | 57.95 | 3,051,466 | -1.47(-2.48%) |
May 22, 2015 | 59.44 | 59.42 | 59.42 | 59.42 | 2,621,227 | -0.79(-1.32%) |
May 21, 2015 | 60.37 | 60.61 | 59.73 | 60.21 | 3,230,959 | +0.34(+0.56%) |
May 20, 2015 | 58.50 | 59.96 | 57.99 | 59.88 | 5,342,093 | +1.59(+2.73%) |
May 19, 2015 | 58.66 | 59.02 | 57.91 | 58.29 | 2,815,591 | -1.02(-1.73%) |
May 18, 2015 | 59.39 | 59.46 | 58.79 | 59.31 | 1,968,995 | -0.66(-1.11%) |
May 15, 2015 | 59.61 | 60.36 | 59.10 | 59.97 | 2,144,212 | +0.22(+0.36%) |
May 14, 2015 | 60.57 | 61.03 | 59.61 | 59.76 | 2,242,467 | -0.72(-1.20%) |
May 13, 2015 | 61.98 | 62.11 | 60.16 | 60.48 | 2,782,202 | -1.08(-1.75%) |
May 12, 2015 | 61.73 | 62.01 | 61.14 | 61.56 | 2,950,715 | -0.16(-0.27%) |
May 11, 2015 | 64.02 | 64.14 | 61.69 | 61.72 | 2,991,856 | -2.28(-3.56%) |
May 08, 2015 | 63.85 | 64.02 | 62.68 | 64.00 | 3,688,416 | +0.76(+1.20%) |
May 07, 2015 | 63.88 | 64.05 | 62.62 | 63.24 | 3,391,947 | -0.87(-1.36%) |
May 06, 2015 | 64.60 | 65.10 | 63.73 | 64.11 | 3,211,902 | +0.49(+0.77%) |
May 05, 2015 | 64.91 | 65.50 | 63.33 | 63.62 | 5,204,094 | -0.68(-1.06%) |
May 04, 2015 | 65.41 | 65.79 | 63.86 | 64.30 | 3,524,702 | -0.94(-1.44%) |
May 01, 2015 | 66.33 | 66.53 | 64.56 | 65.24 | 2,480,258 | -0.96(-1.46%) |
Apr 30, 2015 | 67.49 | 67.90 | 65.95 | 66.21 | 3,396,695 | -0.92(-1.37%) |
Apr 29, 2015 | 67.15 | 67.85 | 64.91 | 67.13 | 4,526,130 | +1.05(+1.59%) |
Apr 28, 2015 | 64.60 | 66.17 | 64.60 | 66.08 | 2,982,028 | +1.32(+2.03%) |
Apr 27, 2015 | 64.98 | 65.34 | 64.58 | 64.76 | 2,038,451 | +0.01(+0.01%) |
Apr 24, 2015 | 64.82 | 65.18 | 64.38 | 64.75 | 1,931,927 | -0.51(-0.78%) |
Apr 23, 2015 | 65.22 | 65.92 | 65.17 | 65.26 | 1,944,530 | +0.45(+0.69%) |
Apr 22, 2015 | 64.67 | 65.33 | 64.19 | 64.81 | 2,099,018 | +0.29(+0.45%) |
Apr 21, 2015 | 66.77 | 66.91 | 64.31 | 64.52 | 3,371,169 | -2.36(-3.53%) |
Apr 20, 2015 | 66.88 | 68.01 | 66.67 | 66.88 | 2,838,224 | +0.19(+0.28%) |
Apr 17, 2015 | 66.60 | 66.95 | 66.15 | 66.69 | 3,230,212 | -0.48(-0.72%) |
Apr 16, 2015 | 66.86 | 67.61 | 66.32 | 67.17 | 3,128,214 | -0.06(-0.09%) |
Apr 15, 2015 | 64.79 | 67.37 | 64.71 | 67.23 | 5,020,199 | +2.98(+4.64%) |
Apr 14, 2015 | 63.12 | 64.47 | 63.12 | 64.25 | 3,524,436 | +1.64(+2.63%) |
Apr 13, 2015 | 63.28 | 63.70 | 62.51 | 62.61 | 2,055,961 | -0.34(-0.55%) |
Apr 10, 2015 | 62.43 | 63.00 | 61.89 | 62.95 | 4,361,582 | +0.64(+1.02%) |
Apr 09, 2015 | 61.87 | 62.75 | 61.87 | 62.31 | 3,044,480 | +0.46(+0.74%) |
Apr 08, 2015 | 62.25 | 62.82 | 61.73 | 61.86 | 2,153,047 | -0.43(-0.69%) |
Apr 07, 2015 | 62.28 | 63.20 | 61.97 | 62.29 | 2,872,012 | -0.15(-0.25%) |
Apr 06, 2015 | 60.09 | 62.68 | 59.80 | 62.44 | 4,026,281 | +2.87(+4.81%) |
Apr 02, 2015 | 59.31 | 59.58 | 59.58 | 59.58 | 2,743,536 | +0.02(+0.03%) |