Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 53.44 | 55.81 | 53.44 | 54.31 | 45,869 | -0.55(-1.00%) |
Jun 29, 2015 | 52.88 | 55.44 | 52.88 | 54.86 | 31,847 | +2.86(+5.50%) |
Jun 26, 2015 | 52.12 | 52.49 | 51.80 | 52.00 | 3,608 | -0.45(-0.86%) |
Jun 25, 2015 | 52.46 | 52.63 | 51.96 | 52.45 | 7,845 | -0.03(-0.06%) |
Jun 24, 2015 | 52.24 | 52.53 | 51.98 | 52.48 | 5,551 | +0.16(+0.31%) |
Jun 23, 2015 | 52.60 | 52.60 | 52.23 | 52.32 | 4,503 | -0.40(-0.76%) |
Jun 22, 2015 | 53.29 | 53.29 | 52.65 | 52.72 | 8,801 | -1.13(-2.10%) |
Jun 19, 2015 | 53.77 | 54.12 | 53.70 | 53.85 | 11,288 | -0.11(-0.20%) |
Jun 18, 2015 | 53.73 | 53.96 | 53.28 | 53.96 | 65,903 | -0.22(-0.41%) |
Jun 17, 2015 | 54.13 | 55.16 | 54.13 | 54.18 | 4,227 | -0.07(-0.13%) |
Jun 16, 2015 | 54.98 | 55.29 | 54.25 | 54.25 | 4,224 | -0.51(-0.93%) |
Jun 15, 2015 | 54.41 | 54.76 | 54.09 | 54.76 | 5,956 | +0.89(+1.65%) |
Jun 12, 2015 | 54.25 | 54.27 | 53.79 | 53.87 | 42,969 | +0.20(+0.37%) |
Jun 11, 2015 | 53.80 | 54.06 | 53.46 | 53.67 | 9,136 | -0.66(-1.21%) |
Jun 10, 2015 | 55.18 | 55.18 | 54.27 | 54.33 | 4,383 | -1.12(-2.02%) |
Jun 09, 2015 | 55.62 | 55.77 | 55.13 | 55.45 | 7,344 | -0.20(-0.36%) |
Jun 08, 2015 | 55.29 | 55.74 | 55.23 | 55.65 | 10,991 | +0.69(+1.25%) |
Jun 05, 2015 | 55.43 | 55.49 | 54.96 | 54.96 | 2,316 | -0.17(-0.30%) |
Jun 04, 2015 | 54.95 | 55.50 | 54.77 | 55.13 | 4,433 | +0.51(+0.93%) |
Jun 03, 2015 | 54.73 | 54.73 | 54.39 | 54.62 | 3,359 | -0.10(-0.18%) |
Jun 02, 2015 | 54.65 | 54.87 | 54.33 | 54.72 | 3,377 | +0.49(+0.90%) |
Jun 01, 2015 | 54.21 | 54.62 | 54.14 | 54.23 | 4,285 | -0.37(-0.68%) |
May 29, 2015 | 54.42 | 54.93 | 54.33 | 54.60 | 4,142 | +0.18(+0.33%) |
May 28, 2015 | 54.47 | 54.59 | 54.27 | 54.42 | 2,359 | +0.32(+0.59%) |
May 27, 2015 | 54.54 | 54.54 | 53.76 | 54.10 | 3,513 | -0.78(-1.42%) |
May 26, 2015 | 54.75 | 55.30 | 54.67 | 54.88 | 19,167 | +0.97(+1.80%) |
May 22, 2015 | 54.00 | 53.91 | 53.91 | 53.91 | 1,100 | -0.18(-0.33%) |
May 21, 2015 | 54.41 | 54.42 | 53.98 | 54.09 | 2,078 | -0.48(-0.88%) |
May 20, 2015 | 54.61 | 54.72 | 54.32 | 54.57 | 3,767 | +0.03(+0.05%) |
May 19, 2015 | 54.72 | 54.89 | 54.26 | 54.54 | 4,406 | -0.63(-1.14%) |
May 18, 2015 | 56.16 | 56.16 | 54.79 | 55.17 | 5,867 | -0.87(-1.55%) |
May 15, 2015 | 56.46 | 56.48 | 56.04 | 56.04 | 2,147 | -0.51(-0.90%) |
May 14, 2015 | 56.60 | 56.60 | 56.42 | 56.55 | 2,325 | -0.25(-0.44%) |
May 13, 2015 | 56.93 | 57.18 | 56.80 | 56.80 | 2,652 | -0.43(-0.75%) |
May 12, 2015 | 57.88 | 58.11 | 57.23 | 57.23 | 4,033 | -0.23(-0.40%) |
May 11, 2015 | 56.84 | 57.46 | 56.59 | 57.46 | 3,899 | +0.90(+1.59%) |
May 08, 2015 | 56.64 | 56.94 | 56.13 | 56.56 | 9,030 | -1.09(-1.89%) |
May 07, 2015 | 58.05 | 58.24 | 57.42 | 57.65 | 10,787 | -0.20(-0.35%) |
May 06, 2015 | 57.76 | 59.00 | 57.74 | 57.85 | 6,432 | +0.23(+0.40%) |
May 05, 2015 | 57.21 | 57.76 | 57.21 | 57.62 | 3,201 | +0.57(+1.00%) |
May 04, 2015 | 56.80 | 57.16 | 56.62 | 57.05 | 2,780 | +0.04(+0.07%) |
May 01, 2015 | 57.80 | 57.80 | 56.88 | 57.01 | 6,576 | -1.12(-1.93%) |
Apr 30, 2015 | 57.85 | 58.88 | 57.85 | 58.13 | 11,576 | +0.46(+0.80%) |
Apr 29, 2015 | 57.55 | 57.94 | 57.20 | 57.67 | 6,458 | +0.69(+1.21%) |
Apr 28, 2015 | 58.30 | 58.87 | 56.96 | 56.98 | 6,249 | -0.98(-1.69%) |
Apr 27, 2015 | 57.24 | 58.14 | 57.08 | 57.96 | 5,824 | +0.56(+0.97%) |
Apr 24, 2015 | 57.32 | 57.53 | 57.32 | 57.40 | 3,165 | -0.02(-0.03%) |
Apr 23, 2015 | 57.87 | 57.87 | 57.38 | 57.42 | 2,852 | -0.44(-0.76%) |
Apr 22, 2015 | 57.90 | 58.30 | 57.66 | 57.86 | 2,532 | -0.08(-0.14%) |
Apr 21, 2015 | 57.66 | 58.38 | 57.63 | 57.94 | 8,183 | -0.15(-0.26%) |
Apr 20, 2015 | 58.20 | 58.29 | 58.09 | 58.09 | 7,607 | -0.87(-1.48%) |
Apr 17, 2015 | 58.60 | 59.73 | 58.60 | 58.96 | 7,953 | +0.66(+1.13%) |
Apr 16, 2015 | 58.42 | 58.55 | 57.71 | 58.30 | 9,398 | -0.09(-0.15%) |
Apr 15, 2015 | 58.31 | 58.46 | 57.88 | 58.39 | 7,117 | -0.40(-0.68%) |
Apr 14, 2015 | 58.44 | 59.00 | 58.44 | 58.79 | 3,955 | +0.25(+0.43%) |
Apr 13, 2015 | 57.52 | 58.65 | 56.92 | 58.54 | 10,704 | +0.81(+1.40%) |
Apr 10, 2015 | 59.00 | 59.00 | 57.69 | 57.73 | 9,449 | -1.62(-2.73%) |
Apr 09, 2015 | 60.07 | 60.53 | 59.35 | 59.35 | 7,103 | -0.44(-0.73%) |
Apr 08, 2015 | 59.80 | 60.16 | 59.61 | 59.79 | 10,507 | -0.58(-0.96%) |
Apr 07, 2015 | 59.89 | 60.37 | 59.89 | 60.37 | 2,839 | +0.02(+0.03%) |
Apr 06, 2015 | 61.61 | 61.61 | 60.12 | 60.35 | 5,590 | -1.14(-1.85%) |
Apr 02, 2015 | 61.37 | 61.49 | 61.49 | 61.49 | 4,900 | -0.01(-0.02%) |
Apr 01, 2015 | 61.20 | 62.14 | 61.20 | 61.50 | 10,389 | +0.41(+0.67%) |
Mar 31, 2015 | 60.82 | 61.47 | 60.81 | 61.09 | 3,558 | +0.58(+0.96%) |
Mar 30, 2015 | 60.13 | 60.65 | 60.03 | 60.51 | 3,733 | -0.50(-0.82%) |
Mar 27, 2015 | 61.03 | 61.19 | 60.78 | 61.01 | 2,310 | -0.67(-1.09%) |
Mar 26, 2015 | 62.10 | 62.30 | 61.04 | 61.68 | 10,288 | -0.16(-0.26%) |
Mar 25, 2015 | 60.63 | 61.88 | 60.57 | 61.84 | 30,108 | +1.59(+2.64%) |
Mar 24, 2015 | 60.18 | 60.40 | 59.60 | 60.25 | 13,250 | -0.11(-0.18%) |
Mar 23, 2015 | 60.29 | 60.36 | 59.80 | 60.36 | 10,625 | -0.45(-0.74%) |
Mar 20, 2015 | 59.90 | 60.81 | 59.45 | 60.81 | 7,037 | +0.37(+0.61%) |
Mar 19, 2015 | 60.55 | 61.05 | 59.99 | 60.44 | 6,134 | +0.70(+1.17%) |
Mar 18, 2015 | 61.24 | 61.63 | 59.40 | 59.74 | 17,059 | -1.18(-1.94%) |
Mar 17, 2015 | 61.13 | 61.43 | 60.81 | 60.92 | 8,480 | +0.31(+0.51%) |
Mar 16, 2015 | 60.79 | 60.79 | 60.13 | 60.61 | 7,163 | -1.01(-1.64%) |
Mar 13, 2015 | 61.28 | 62.36 | 61.01 | 61.62 | 8,951 | +1.02(+1.68%) |
Mar 12, 2015 | 61.59 | 61.63 | 60.60 | 60.60 | 11,538 | -1.91(-3.06%) |
Mar 11, 2015 | 62.15 | 62.61 | 61.66 | 62.51 | 22,952 | +0.77(+1.24%) |
Mar 10, 2015 | 61.35 | 62.21 | 61.28 | 61.74 | 74,517 | +1.63(+2.72%) |
Mar 09, 2015 | 60.03 | 60.54 | 59.99 | 60.11 | 3,261 | -0.64(-1.05%) |
Mar 06, 2015 | 59.66 | 61.12 | 59.62 | 60.75 | 17,018 | +0.96(+1.60%) |
Mar 05, 2015 | 59.87 | 60.26 | 59.67 | 59.79 | 22,899 | -0.49(-0.81%) |
Mar 04, 2015 | 60.65 | 61.25 | 60.07 | 60.28 | 117,047 | +0.10(+0.17%) |
Mar 03, 2015 | 60.06 | 60.97 | 59.80 | 60.18 | 13,789 | +0.29(+0.48%) |
Mar 02, 2015 | 60.75 | 60.82 | 59.88 | 59.89 | 16,080 | -1.00(-1.64%) |
Feb 27, 2015 | 60.99 | 61.27 | 60.48 | 60.89 | 29,053 | -0.49(-0.80%) |
Feb 26, 2015 | 61.61 | 62.21 | 60.78 | 61.38 | 33,506 | -0.40(-0.65%) |
Feb 25, 2015 | 61.70 | 61.78 | 60.50 | 61.78 | 5,391 | +0.38(+0.62%) |
Feb 24, 2015 | 62.92 | 62.92 | 61.40 | 61.40 | 9,076 | -1.97(-3.11%) |
Feb 23, 2015 | 63.49 | 63.65 | 63.03 | 63.37 | 4,453 | +0.15(+0.24%) |
Feb 20, 2015 | 64.75 | 65.10 | 62.84 | 63.22 | 9,693 | -1.13(-1.76%) |
Feb 19, 2015 | 64.53 | 64.53 | 63.95 | 64.35 | 2,643 | +0.37(+0.58%) |
Feb 18, 2015 | 64.43 | 64.52 | 63.86 | 63.98 | 2,568 | -0.31(-0.48%) |
Feb 17, 2015 | 64.08 | 64.50 | 63.41 | 64.29 | 14,516 | +0.47(+0.74%) |
Feb 13, 2015 | 64.04 | 63.82 | 63.82 | 63.82 | 3,300 | -0.30(-0.47%) |
Feb 12, 2015 | 65.59 | 65.59 | 64.12 | 64.12 | 4,782 | -2.51(-3.77%) |
Feb 11, 2015 | 67.20 | 67.20 | 66.63 | 66.63 | 1,990 | +0.03(+0.05%) |
Feb 10, 2015 | 66.92 | 67.42 | 66.60 | 66.60 | 2,263 | -1.02(-1.51%) |
Feb 09, 2015 | 67.97 | 68.25 | 67.31 | 67.62 | 13,050 | +0.27(+0.40%) |
Feb 06, 2015 | 65.42 | 67.60 | 65.22 | 67.35 | 7,234 | +1.62(+2.47%) |
Feb 05, 2015 | 66.13 | 66.35 | 65.51 | 65.73 | 5,893 | -1.47(-2.19%) |
Feb 04, 2015 | 66.38 | 67.20 | 65.50 | 67.20 | 8,408 | +1.36(+2.07%) |
Feb 03, 2015 | 66.13 | 66.84 | 65.53 | 65.84 | 18,424 | -0.88(-1.32%) |
Feb 02, 2015 | 67.48 | 69.26 | 66.72 | 66.72 | 22,730 | -2.04(-2.97%) |
Jan 30, 2015 | 66.24 | 68.82 | 66.24 | 68.76 | 6,523 | +3.08(+4.69%) |
Jan 29, 2015 | 67.24 | 68.25 | 65.68 | 65.68 | 15,152 | -2.04(-3.01%) |
Jan 28, 2015 | 64.21 | 67.72 | 64.21 | 67.72 | 63,591 | +3.14(+4.86%) |
Jan 27, 2015 | 64.54 | 64.78 | 63.64 | 64.58 | 9,871 | +1.10(+1.73%) |
Jan 26, 2015 | 64.77 | 64.87 | 63.39 | 63.48 | 40,159 | -1.24(-1.92%) |
Jan 23, 2015 | 63.83 | 64.72 | 63.43 | 64.72 | 6,850 | +1.00(+1.57%) |
Jan 22, 2015 | 64.89 | 66.24 | 63.55 | 63.72 | 73,747 | -2.44(-3.69%) |
Jan 21, 2015 | 67.88 | 68.27 | 66.03 | 66.16 | 6,763 | -1.38(-2.04%) |
Jan 20, 2015 | 66.80 | 68.40 | 66.80 | 67.54 | 8,203 | +0.23(+0.34%) |
Jan 16, 2015 | 67.88 | 69.00 | 66.71 | 67.31 | 36,392 | -0.36(-0.53%) |
Jan 15, 2015 | 66.33 | 67.72 | 66.09 | 67.67 | 9,565 | +0.72(+1.08%) |
Jan 14, 2015 | 67.11 | 67.98 | 66.60 | 66.95 | 81,112 | +0.02(+0.03%) |
Jan 13, 2015 | 64.60 | 67.18 | 64.32 | 66.93 | 19,922 | +1.06(+1.61%) |
Jan 12, 2015 | 66.16 | 66.55 | 65.48 | 65.87 | 14,333 | +1.32(+2.05%) |
Jan 09, 2015 | 62.94 | 64.60 | 62.94 | 64.55 | 22,272 | +1.99(+3.18%) |
Jan 08, 2015 | 63.81 | 63.86 | 62.41 | 62.56 | 30,291 | -2.69(-4.12%) |
Jan 07, 2015 | 65.53 | 66.14 | 65.02 | 65.25 | 15,465 | -1.65(-2.47%) |
Jan 06, 2015 | 66.17 | 68.15 | 65.67 | 66.90 | 114,551 | +0.30(+0.45%) |
Jan 05, 2015 | 64.19 | 67.02 | 64.19 | 66.60 | 32,791 | +3.23(+5.10%) |
Jan 02, 2015 | 62.84 | 65.24 | 62.84 | 63.37 | 10,013 | -0.52(-0.81%) |
Dec 31, 2014 | 61.65 | 63.89 | 63.89 | 63.89 | 39,400 | +2.59(+4.23%) |
Dec 30, 2014 | 61.14 | 62.14 | 61.14 | 61.30 | 63,010 | +0.37(+0.61%) |
Dec 29, 2014 | 61.18 | 61.18 | 60.50 | 60.93 | 5,707 | -0.58(-0.94%) |
Dec 26, 2014 | 60.69 | 61.51 | 60.48 | 61.51 | 6,384 | +0.58(+0.95%) |
Dec 24, 2014 | 60.92 | 60.93 | 60.93 | 60.93 | 10,300 | -0.36(-0.58%) |
Dec 23, 2014 | 60.34 | 61.54 | 60.34 | 61.29 | 13,877 | +0.97(+1.60%) |
Dec 22, 2014 | 60.94 | 61.21 | 60.26 | 60.32 | 13,886 | -1.55(-2.51%) |
Dec 19, 2014 | 61.98 | 62.28 | 61.45 | 61.87 | 22,364 | -0.47(-0.75%) |
Dec 18, 2014 | 62.43 | 63.89 | 62.05 | 62.34 | 41,646 | -1.39(-2.18%) |
Dec 17, 2014 | 68.68 | 68.68 | 63.43 | 63.73 | 70,534 | -4.26(-6.27%) |
Dec 16, 2014 | 67.70 | 68.19 | 64.91 | 67.99 | 17,211 | +1.07(+1.60%) |
Dec 15, 2014 | 66.13 | 67.85 | 65.19 | 66.92 | 38,369 | -0.78(-1.15%) |
Dec 12, 2014 | 67.46 | 67.75 | 65.88 | 67.70 | 50,484 | +1.85(+2.81%) |
Dec 11, 2014 | 63.34 | 65.90 | 61.78 | 65.85 | 82,196 | +2.63(+4.16%) |
Dec 10, 2014 | 61.29 | 63.33 | 61.21 | 63.22 | 22,396 | +2.30(+3.78%) |
Dec 09, 2014 | 62.43 | 62.56 | 60.63 | 60.92 | 15,125 | +0.07(+0.12%) |
Dec 08, 2014 | 60.14 | 61.23 | 59.47 | 60.85 | 61,540 | +1.09(+1.82%) |
Dec 05, 2014 | 59.79 | 59.95 | 59.30 | 59.76 | 11,125 | -0.26(-0.43%) |
Dec 04, 2014 | 60.08 | 60.96 | 59.67 | 60.02 | 10,661 | +0.43(+0.72%) |
Dec 03, 2014 | 60.15 | 60.15 | 59.52 | 59.59 | 16,749 | -1.17(-1.93%) |
Dec 02, 2014 | 61.63 | 61.81 | 60.66 | 60.76 | 8,748 | -1.26(-2.03%) |
Dec 01, 2014 | 61.40 | 62.24 | 61.20 | 62.02 | 14,939 | +1.48(+2.44%) |
Nov 28, 2014 | 60.92 | 61.03 | 60.48 | 60.54 | 15,852 | -0.28(-0.46%) |
Nov 26, 2014 | 61.03 | 60.82 | 60.82 | 60.82 | 4,000 | -0.54(-0.88%) |
Nov 25, 2014 | 60.60 | 61.36 | 60.60 | 61.36 | 12,886 | +0.53(+0.87%) |
Nov 24, 2014 | 60.51 | 60.84 | 60.32 | 60.83 | 10,786 | -0.20(-0.33%) |
Nov 21, 2014 | 60.43 | 61.13 | 60.33 | 61.03 | 16,277 | -0.11(-0.18%) |
Nov 20, 2014 | 61.25 | 61.42 | 60.98 | 61.14 | 6,531 | +0.63(+1.04%) |
Nov 19, 2014 | 60.62 | 61.05 | 60.30 | 60.51 | 5,259 | +0.50(+0.83%) |
Nov 18, 2014 | 59.80 | 60.18 | 59.51 | 60.01 | 18,203 | -0.17(-0.28%) |
Nov 17, 2014 | 60.70 | 60.70 | 60.05 | 60.18 | 8,264 | +0.00(+0.00%) |
Nov 14, 2014 | 60.76 | 61.11 | 60.10 | 60.18 | 14,725 | -0.49(-0.81%) |
Nov 13, 2014 | 60.18 | 61.78 | 59.69 | 60.67 | 13,482 | +0.79(+1.32%) |
Nov 12, 2014 | 59.89 | 60.10 | 59.75 | 59.88 | 8,207 | +0.35(+0.59%) |
Nov 11, 2014 | 59.60 | 60.38 | 59.53 | 59.53 | 7,242 | -0.30(-0.50%) |
Nov 10, 2014 | 61.14 | 61.14 | 59.77 | 59.83 | 9,198 | -1.31(-2.14%) |
Nov 07, 2014 | 61.19 | 61.96 | 61.10 | 61.14 | 8,320 | -0.50(-0.81%) |