Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 59.82 | 59.82 | 58.96 | 59.09 | 13,328,225 | -0.41(-0.69%) |
Jun 29, 2015 | 59.81 | 59.98 | 59.49 | 59.49 | 9,827,970 | -0.58(-0.97%) |
Jun 26, 2015 | 59.94 | 60.36 | 59.87 | 60.08 | 8,280,588 | +0.22(+0.36%) |
Jun 25, 2015 | 60.35 | 60.50 | 59.84 | 59.86 | 6,346,323 | -0.43(-0.72%) |
Jun 24, 2015 | 60.44 | 60.52 | 60.09 | 60.29 | 8,809,428 | -0.16(-0.26%) |
Jun 23, 2015 | 60.72 | 60.76 | 60.26 | 60.45 | 9,452,797 | -0.18(-0.30%) |
Jun 22, 2015 | 60.79 | 60.97 | 60.56 | 60.63 | 7,790,095 | +0.04(+0.07%) |
Jun 19, 2015 | 60.64 | 60.99 | 60.56 | 60.59 | 17,467,580 | -0.20(-0.33%) |
Jun 18, 2015 | 60.59 | 61.21 | 60.59 | 60.79 | 10,055,576 | +0.21(+0.34%) |
Jun 17, 2015 | 60.50 | 60.73 | 60.26 | 60.58 | 6,847,274 | +0.32(+0.53%) |
Jun 16, 2015 | 60.16 | 60.46 | 59.74 | 60.27 | 7,461,515 | +0.35(+0.58%) |
Jun 15, 2015 | 60.14 | 60.22 | 59.73 | 59.92 | 9,083,525 | -0.42(-0.69%) |
Jun 12, 2015 | 60.59 | 60.73 | 60.31 | 60.34 | 8,699,271 | -0.42(-0.70%) |
Jun 11, 2015 | 61.00 | 61.37 | 60.68 | 60.76 | 8,906,641 | +0.01(+0.01%) |
Jun 10, 2015 | 60.57 | 61.08 | 60.26 | 60.75 | 13,464,163 | +0.38(+0.63%) |
Jun 09, 2015 | 60.56 | 60.58 | 60.28 | 60.37 | 10,002,686 | -0.12(-0.19%) |
Jun 08, 2015 | 61.17 | 61.22 | 60.48 | 60.48 | 11,515,643 | -0.37(-0.62%) |
Jun 05, 2015 | 61.78 | 61.87 | 60.79 | 60.86 | 12,767,039 | -0.91(-1.47%) |
Jun 04, 2015 | 62.03 | 62.46 | 61.60 | 61.77 | 10,783,046 | -0.62(-0.99%) |
Jun 03, 2015 | 62.23 | 62.64 | 62.04 | 62.38 | 7,313,588 | +0.30(+0.48%) |
Jun 02, 2015 | 62.09 | 62.48 | 61.99 | 62.08 | 6,959,552 | -0.17(-0.27%) |
Jun 01, 2015 | 62.22 | 62.54 | 61.98 | 62.25 | 6,777,745 | +0.38(+0.62%) |
May 29, 2015 | 62.33 | 62.38 | 61.77 | 61.87 | 7,653,040 | -0.47(-0.76%) |
May 28, 2015 | 62.53 | 62.61 | 62.18 | 62.34 | 6,032,062 | -0.29(-0.47%) |
May 27, 2015 | 62.48 | 62.90 | 62.48 | 62.63 | 8,387,605 | +0.24(+0.39%) |
May 26, 2015 | 63.12 | 63.17 | 62.32 | 62.39 | 12,690,765 | -0.80(-1.27%) |
May 22, 2015 | 63.48 | 63.19 | 63.19 | 63.19 | 8,181,163 | -0.21(-0.33%) |
May 21, 2015 | 63.14 | 63.66 | 62.94 | 63.40 | 8,110,344 | +0.18(+0.28%) |
May 20, 2015 | 63.71 | 63.73 | 63.17 | 63.23 | 12,653,818 | -0.44(-0.69%) |
May 19, 2015 | 65.12 | 65.27 | 63.50 | 63.67 | 26,958,238 | -2.91(-4.37%) |
May 18, 2015 | 66.12 | 66.59 | 65.94 | 66.57 | 9,961,674 | +0.57(+0.86%) |
May 15, 2015 | 65.57 | 66.02 | 65.45 | 66.01 | 7,943,679 | +0.43(+0.66%) |
May 14, 2015 | 65.28 | 65.62 | 64.99 | 65.57 | 7,407,159 | +0.47(+0.72%) |
May 13, 2015 | 65.96 | 66.17 | 64.96 | 65.11 | 10,109,310 | -0.67(-1.01%) |
May 12, 2015 | 64.99 | 66.21 | 64.87 | 65.77 | 10,142,654 | +0.72(+1.10%) |
May 11, 2015 | 65.24 | 65.48 | 65.00 | 65.06 | 4,495,356 | -0.36(-0.55%) |
May 08, 2015 | 65.47 | 66.02 | 65.31 | 65.42 | 6,419,357 | +0.42(+0.64%) |
May 07, 2015 | 64.75 | 65.26 | 64.39 | 65.00 | 6,648,517 | +0.32(+0.49%) |
May 06, 2015 | 64.91 | 65.07 | 64.28 | 64.68 | 6,578,610 | +0.01(+0.01%) |
May 05, 2015 | 65.40 | 65.40 | 64.62 | 64.67 | 7,073,578 | -0.87(-1.33%) |
May 04, 2015 | 65.38 | 65.85 | 64.95 | 65.54 | 8,036,588 | +0.48(+0.74%) |
May 01, 2015 | 64.73 | 65.20 | 64.71 | 65.06 | 6,040,224 | +0.46(+0.70%) |
Apr 30, 2015 | 64.43 | 64.96 | 64.23 | 64.61 | 10,625,809 | +0.14(+0.22%) |
Apr 29, 2015 | 65.15 | 65.20 | 64.39 | 64.47 | 8,586,254 | -1.01(-1.54%) |
Apr 28, 2015 | 65.78 | 65.79 | 65.20 | 65.48 | 5,913,572 | -0.22(-0.34%) |
Apr 27, 2015 | 66.03 | 66.11 | 65.64 | 65.70 | 7,791,631 | -0.39(-0.59%) |
Apr 24, 2015 | 65.71 | 66.99 | 65.59 | 66.09 | 8,296,636 | +0.55(+0.83%) |
Apr 23, 2015 | 64.88 | 65.84 | 64.73 | 65.54 | 9,022,537 | +0.62(+0.96%) |
Apr 22, 2015 | 64.34 | 65.10 | 64.19 | 64.92 | 9,174,686 | +0.33(+0.51%) |
Apr 21, 2015 | 65.07 | 65.26 | 64.49 | 64.59 | 7,490,137 | -0.09(-0.14%) |
Apr 20, 2015 | 64.89 | 65.25 | 64.58 | 64.68 | 10,688,039 | +0.22(+0.33%) |
Apr 17, 2015 | 65.35 | 65.52 | 64.20 | 64.47 | 14,282,396 | -1.13(-1.72%) |
Apr 16, 2015 | 65.81 | 66.13 | 65.50 | 65.59 | 9,681,284 | -0.41(-0.63%) |
Apr 15, 2015 | 66.70 | 67.03 | 65.93 | 66.01 | 7,490,047 | -0.34(-0.51%) |
Apr 14, 2015 | 66.46 | 66.57 | 65.96 | 66.35 | 6,682,494 | -0.12(-0.17%) |
Apr 13, 2015 | 66.55 | 66.98 | 66.45 | 66.46 | 5,675,509 | -0.30(-0.45%) |
Apr 10, 2015 | 66.93 | 67.05 | 66.67 | 66.76 | 6,620,809 | -0.16(-0.24%) |
Apr 09, 2015 | 66.92 | 67.37 | 66.70 | 66.92 | 4,739,819 | -0.16(-0.23%) |
Apr 08, 2015 | 66.55 | 67.24 | 66.52 | 67.08 | 8,087,488 | +0.44(+0.66%) |
Apr 07, 2015 | 67.13 | 67.29 | 66.60 | 66.64 | 7,979,978 | -0.41(-0.60%) |
Apr 06, 2015 | 66.60 | 67.32 | 66.35 | 67.04 | 7,708,145 | +0.22(+0.32%) |
Apr 02, 2015 | 66.83 | 66.83 | 66.83 | 66.83 | 7,001,441 | +0.02(+0.02%) |