Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 64.08 | 64.30 | 63.57 | 63.77 | 162,899 | +0.23(+0.36%) |
Jun 29, 2015 | 64.89 | 65.26 | 63.48 | 63.55 | 212,307 | -1.70(-2.60%) |
Jun 26, 2015 | 65.17 | 65.57 | 64.70 | 65.25 | 689,685 | +0.26(+0.41%) |
Jun 25, 2015 | 64.56 | 65.12 | 64.22 | 64.98 | 235,835 | +0.57(+0.89%) |
Jun 24, 2015 | 64.14 | 64.48 | 63.52 | 64.41 | 257,687 | +0.43(+0.67%) |
Jun 23, 2015 | 64.94 | 64.94 | 63.61 | 63.98 | 304,665 | -0.79(-1.22%) |
Jun 22, 2015 | 64.49 | 64.99 | 63.46 | 64.77 | 263,493 | +0.62(+0.96%) |
Jun 19, 2015 | 63.61 | 64.59 | 63.18 | 64.16 | 453,411 | +0.50(+0.79%) |
Jun 18, 2015 | 62.77 | 64.05 | 62.53 | 63.66 | 252,778 | +1.14(+1.82%) |
Jun 17, 2015 | 62.37 | 62.67 | 61.97 | 62.52 | 192,768 | +0.48(+0.78%) |
Jun 16, 2015 | 61.83 | 62.33 | 61.67 | 62.04 | 390,216 | +0.37(+0.60%) |
Jun 15, 2015 | 62.07 | 62.16 | 61.43 | 61.67 | 211,562 | -0.83(-1.32%) |
Jun 12, 2015 | 62.57 | 62.60 | 62.11 | 62.49 | 151,028 | -0.40(-0.64%) |
Jun 11, 2015 | 62.77 | 63.31 | 62.74 | 62.89 | 148,753 | +0.03(+0.04%) |
Jun 10, 2015 | 62.65 | 63.25 | 62.35 | 62.87 | 222,946 | +0.65(+1.05%) |
Jun 09, 2015 | 62.24 | 62.30 | 61.45 | 62.21 | 137,095 | +0.04(+0.06%) |
Jun 08, 2015 | 61.92 | 62.51 | 61.59 | 62.18 | 180,029 | -0.01(-0.01%) |
Jun 05, 2015 | 61.56 | 62.24 | 60.88 | 62.18 | 131,553 | +0.69(+1.12%) |
Jun 04, 2015 | 61.65 | 62.05 | 61.45 | 61.49 | 134,802 | -0.51(-0.82%) |
Jun 03, 2015 | 61.45 | 62.07 | 60.93 | 62.00 | 205,293 | +0.86(+1.41%) |
Jun 02, 2015 | 60.62 | 61.90 | 60.43 | 61.14 | 179,395 | +0.40(+0.66%) |
Jun 01, 2015 | 60.39 | 61.01 | 59.85 | 60.74 | 273,840 | +0.51(+0.84%) |
May 29, 2015 | 61.25 | 61.28 | 59.98 | 60.23 | 354,447 | -1.44(-2.34%) |
May 28, 2015 | 61.80 | 62.05 | 60.88 | 61.68 | 247,327 | -0.13(-0.21%) |
May 27, 2015 | 61.03 | 61.88 | 60.68 | 61.80 | 275,357 | +0.96(+1.58%) |
May 26, 2015 | 61.17 | 61.17 | 60.10 | 60.84 | 209,500 | -0.59(-0.96%) |
May 22, 2015 | 61.44 | 61.43 | 61.43 | 61.43 | 188,285 | -0.15(-0.24%) |
May 21, 2015 | 62.54 | 62.67 | 61.44 | 61.58 | 251,193 | -0.95(-1.53%) |
May 20, 2015 | 62.92 | 63.16 | 62.29 | 62.53 | 232,006 | -0.22(-0.35%) |
May 19, 2015 | 62.54 | 63.22 | 62.49 | 62.75 | 234,138 | +0.10(+0.16%) |
May 18, 2015 | 61.98 | 62.83 | 61.88 | 62.65 | 229,543 | +0.62(+1.00%) |
May 15, 2015 | 61.69 | 62.05 | 61.20 | 62.03 | 244,922 | +0.35(+0.57%) |
May 14, 2015 | 60.20 | 61.69 | 59.78 | 61.68 | 291,530 | +1.57(+2.61%) |
May 13, 2015 | 60.64 | 60.81 | 60.04 | 60.11 | 168,925 | -0.30(-0.49%) |
May 12, 2015 | 59.86 | 60.63 | 59.21 | 60.41 | 222,686 | +0.19(+0.32%) |
May 11, 2015 | 59.90 | 60.83 | 59.71 | 60.22 | 172,924 | +0.20(+0.33%) |
May 08, 2015 | 60.30 | 60.47 | 59.03 | 60.02 | 257,663 | +0.49(+0.82%) |
May 07, 2015 | 59.06 | 59.97 | 58.62 | 59.53 | 327,220 | +0.53(+0.91%) |
May 06, 2015 | 59.35 | 59.50 | 58.39 | 59.00 | 350,223 | -0.26(-0.44%) |
May 05, 2015 | 59.44 | 60.15 | 58.93 | 59.26 | 258,437 | -0.39(-0.65%) |
May 04, 2015 | 59.52 | 60.35 | 59.32 | 59.65 | 390,871 | +0.00(+0.00%) |
May 01, 2015 | 58.89 | 60.11 | 58.71 | 59.65 | 454,416 | +0.91(+1.54%) |
Apr 30, 2015 | 59.78 | 60.55 | 58.72 | 58.74 | 290,388 | -1.46(-2.42%) |
Apr 29, 2015 | 60.89 | 61.03 | 59.81 | 60.20 | 260,114 | -0.86(-1.41%) |
Apr 28, 2015 | 60.93 | 61.63 | 60.93 | 61.06 | 226,346 | +0.03(+0.04%) |
Apr 27, 2015 | 61.16 | 62.04 | 60.61 | 61.03 | 277,463 | -0.15(-0.25%) |
Apr 24, 2015 | 63.62 | 65.62 | 61.05 | 61.19 | 388,164 | -2.21(-3.48%) |
Apr 23, 2015 | 63.15 | 65.68 | 62.01 | 63.40 | 679,901 | +1.34(+2.16%) |
Apr 22, 2015 | 62.17 | 62.17 | 61.10 | 62.06 | 212,058 | -0.11(-0.17%) |
Apr 21, 2015 | 62.57 | 62.87 | 62.13 | 62.17 | 182,631 | -0.22(-0.35%) |
Apr 20, 2015 | 62.04 | 63.06 | 61.98 | 62.38 | 277,511 | +0.75(+1.22%) |
Apr 17, 2015 | 62.20 | 62.84 | 61.42 | 61.63 | 366,965 | -1.00(-1.59%) |
Apr 16, 2015 | 62.66 | 63.03 | 62.46 | 62.63 | 183,795 | -0.06(-0.10%) |
Apr 15, 2015 | 62.46 | 63.07 | 62.21 | 62.69 | 326,740 | +0.43(+0.68%) |
Apr 14, 2015 | 62.01 | 62.30 | 61.24 | 62.27 | 164,982 | +0.26(+0.42%) |
Apr 13, 2015 | 62.46 | 62.88 | 61.88 | 62.00 | 129,205 | -0.39(-0.62%) |
Apr 10, 2015 | 62.24 | 62.72 | 62.05 | 62.39 | 115,896 | +0.30(+0.48%) |
Apr 09, 2015 | 62.39 | 62.52 | 61.56 | 62.09 | 297,671 | -0.28(-0.45%) |
Apr 08, 2015 | 62.00 | 62.65 | 61.93 | 62.37 | 210,884 | +0.48(+0.78%) |
Apr 07, 2015 | 61.27 | 62.34 | 61.26 | 61.89 | 305,900 | +0.51(+0.83%) |
Apr 06, 2015 | 61.55 | 62.32 | 61.31 | 61.39 | 341,035 | -0.62(-1.01%) |
Apr 02, 2015 | 62.61 | 62.01 | 62.01 | 62.01 | 293,169 | -0.43(-0.68%) |