Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 57.73 | 57.86 | 56.85 | 57.35 | 3,703,073 | -0.71(-1.22%) |
Jun 29, 2015 | 58.31 | 58.77 | 58.03 | 58.06 | 1,863,161 | -1.87(-3.12%) |
Jun 26, 2015 | 59.57 | 59.96 | 59.44 | 59.93 | 715,960 | -0.06(-0.10%) |
Jun 25, 2015 | 60.65 | 60.65 | 59.89 | 59.99 | 874,371 | -0.27(-0.45%) |
Jun 24, 2015 | 60.40 | 60.74 | 60.10 | 60.26 | 1,118,130 | +0.43(+0.72%) |
Jun 23, 2015 | 59.50 | 59.99 | 59.49 | 59.83 | 866,334 | -0.21(-0.35%) |
Jun 22, 2015 | 60.25 | 60.40 | 60.01 | 60.04 | 781,492 | +0.55(+0.92%) |
Jun 19, 2015 | 59.87 | 60.08 | 59.42 | 59.49 | 593,923 | -0.02(-0.03%) |
Jun 18, 2015 | 59.57 | 59.99 | 59.23 | 59.51 | 700,882 | +0.22(+0.37%) |
Jun 17, 2015 | 59.20 | 59.52 | 58.70 | 59.29 | 800,732 | +0.11(+0.19%) |
Jun 16, 2015 | 58.43 | 59.18 | 58.40 | 59.18 | 661,452 | +0.47(+0.80%) |
Jun 15, 2015 | 58.24 | 58.96 | 58.21 | 58.71 | 719,802 | -0.14(-0.24%) |
Jun 12, 2015 | 58.90 | 59.10 | 58.43 | 58.85 | 1,406,090 | -1.02(-1.70%) |
Jun 11, 2015 | 59.95 | 60.02 | 59.54 | 59.87 | 623,031 | +0.12(+0.20%) |
Jun 10, 2015 | 59.58 | 60.11 | 59.42 | 59.75 | 1,130,036 | +1.33(+2.28%) |
Jun 09, 2015 | 58.37 | 58.66 | 57.91 | 58.42 | 1,765,097 | +0.08(+0.14%) |
Jun 08, 2015 | 58.74 | 59.07 | 58.33 | 58.34 | 2,003,256 | -0.57(-0.97%) |
Jun 05, 2015 | 58.14 | 59.17 | 58.10 | 58.91 | 3,678,124 | +0.09(+0.15%) |
Jun 04, 2015 | 59.36 | 59.53 | 58.81 | 58.82 | 2,287,393 | -1.03(-1.72%) |
Jun 03, 2015 | 60.23 | 60.46 | 59.83 | 59.85 | 3,690,286 | -0.21(-0.35%) |
Jun 02, 2015 | 59.96 | 60.49 | 59.87 | 60.06 | 1,142,947 | +0.58(+0.98%) |
Jun 01, 2015 | 59.93 | 59.99 | 58.98 | 59.48 | 2,487,748 | -1.21(-1.99%) |
May 29, 2015 | 60.91 | 61.15 | 60.33 | 60.69 | 1,320,882 | -0.49(-0.80%) |
May 28, 2015 | 60.94 | 61.20 | 60.42 | 61.18 | 727,928 | +0.21(+0.34%) |
May 27, 2015 | 60.49 | 61.11 | 60.45 | 60.97 | 996,258 | +0.42(+0.69%) |
May 26, 2015 | 60.94 | 61.06 | 60.15 | 60.55 | 1,898,661 | -1.68(-2.70%) |
May 22, 2015 | 62.40 | 62.23 | 62.23 | 62.23 | 2,367,500 | -1.13(-1.78%) |
May 21, 2015 | 63.20 | 63.69 | 63.11 | 63.36 | 738,738 | +0.90(+1.44%) |
May 20, 2015 | 62.49 | 62.65 | 62.30 | 62.46 | 636,802 | +0.41(+0.66%) |
May 19, 2015 | 62.63 | 62.65 | 62.00 | 62.05 | 895,285 | -1.07(-1.70%) |
May 18, 2015 | 63.16 | 63.36 | 62.96 | 63.12 | 733,295 | -1.13(-1.76%) |
May 15, 2015 | 63.97 | 64.42 | 63.62 | 64.25 | 531,456 | -0.30(-0.46%) |
May 14, 2015 | 65.11 | 65.21 | 64.44 | 64.55 | 1,009,142 | +0.03(+0.05%) |
May 13, 2015 | 64.42 | 64.79 | 64.21 | 64.52 | 750,101 | -0.27(-0.42%) |
May 12, 2015 | 64.46 | 65.03 | 64.39 | 64.79 | 973,869 | -0.20(-0.31%) |
May 11, 2015 | 65.20 | 65.36 | 64.84 | 64.99 | 1,471,088 | +0.06(+0.09%) |
May 08, 2015 | 64.89 | 65.02 | 64.04 | 64.93 | 1,596,903 | +1.92(+3.05%) |
May 07, 2015 | 63.49 | 63.59 | 62.67 | 63.01 | 2,988,243 | -1.36(-2.11%) |
May 06, 2015 | 64.92 | 65.17 | 64.22 | 64.37 | 1,039,208 | -0.04(-0.06%) |
May 05, 2015 | 65.13 | 65.62 | 64.38 | 64.41 | 1,329,513 | -0.30(-0.46%) |
May 04, 2015 | 64.90 | 65.14 | 64.62 | 64.71 | 714,651 | +0.24(+0.37%) |
May 01, 2015 | 64.42 | 64.47 | 63.58 | 64.47 | 964,844 | -0.12(-0.19%) |
Apr 30, 2015 | 64.52 | 64.84 | 64.24 | 64.59 | 1,676,419 | +0.43(+0.67%) |
Apr 29, 2015 | 63.94 | 64.61 | 63.75 | 64.16 | 966,147 | +0.10(+0.16%) |
Apr 28, 2015 | 64.08 | 64.30 | 63.75 | 64.06 | 1,043,777 | +0.17(+0.27%) |
Apr 27, 2015 | 64.01 | 64.39 | 63.82 | 63.89 | 916,358 | +0.22(+0.35%) |
Apr 24, 2015 | 63.92 | 63.92 | 63.39 | 63.67 | 893,673 | -0.07(-0.11%) |
Apr 23, 2015 | 63.76 | 64.14 | 63.68 | 63.74 | 1,144,591 | +0.27(+0.43%) |
Apr 22, 2015 | 63.73 | 63.73 | 63.21 | 63.47 | 1,987,926 | +0.02(+0.03%) |
Apr 21, 2015 | 63.72 | 63.91 | 63.23 | 63.45 | 1,952,523 | -0.28(-0.44%) |
Apr 20, 2015 | 64.20 | 64.33 | 63.69 | 63.73 | 1,369,218 | -0.07(-0.11%) |
Apr 17, 2015 | 63.70 | 63.90 | 63.42 | 63.80 | 1,520,340 | -0.92(-1.42%) |
Apr 16, 2015 | 64.35 | 65.09 | 63.87 | 64.72 | 2,302,087 | +1.00(+1.57%) |
Apr 15, 2015 | 63.31 | 63.84 | 62.79 | 63.72 | 2,106,999 | +1.72(+2.77%) |
Apr 14, 2015 | 62.12 | 62.22 | 61.78 | 62.00 | 1,704,876 | +1.31(+2.16%) |
Apr 13, 2015 | 60.84 | 61.10 | 60.60 | 60.69 | 1,763,113 | +0.29(+0.48%) |
Apr 10, 2015 | 60.05 | 60.57 | 60.03 | 60.40 | 2,802,374 | +0.21(+0.35%) |
Apr 09, 2015 | 59.52 | 60.53 | 59.52 | 60.19 | 8,734,129 | -1.26(-2.05%) |
Apr 08, 2015 | 62.01 | 62.52 | 60.28 | 61.45 | 9,422,446 | -4.01(-6.13%) |
Apr 07, 2015 | 65.57 | 65.98 | 65.28 | 65.46 | 876,593 | +0.83(+1.28%) |
Apr 06, 2015 | 63.94 | 65.19 | 63.90 | 64.63 | 665,167 | +1.09(+1.72%) |
Apr 02, 2015 | 63.55 | 63.54 | 63.54 | 63.54 | 717,100 | +0.10(+0.16%) |