Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 61.55 | 61.56 | 60.57 | 60.80 | 66,550 | +0.15(+0.24%) |
Jun 29, 2015 | 61.77 | 61.77 | 60.63 | 60.65 | 32,477 | -1.39(-2.25%) |
Jun 26, 2015 | 62.16 | 62.45 | 61.93 | 62.05 | 16,787 | -0.06(-0.10%) |
Jun 25, 2015 | 62.39 | 62.51 | 62.11 | 62.11 | 5,213 | -0.26(-0.42%) |
Jun 24, 2015 | 62.89 | 62.96 | 62.36 | 62.37 | 11,180 | -0.57(-0.90%) |
Jun 23, 2015 | 63.18 | 63.33 | 62.89 | 62.93 | 37,255 | +0.03(+0.04%) |
Jun 22, 2015 | 62.92 | 63.27 | 62.80 | 62.91 | 19,257 | +0.42(+0.67%) |
Jun 19, 2015 | 62.62 | 62.76 | 62.18 | 62.49 | 13,292 | -0.06(-0.09%) |
Jun 18, 2015 | 62.21 | 62.61 | 62.20 | 62.54 | 56,143 | +0.61(+0.98%) |
Jun 17, 2015 | 61.88 | 62.10 | 61.76 | 61.94 | 24,504 | -0.09(-0.15%) |
Jun 16, 2015 | 61.79 | 62.20 | 61.79 | 62.03 | 11,271 | -0.03(-0.04%) |
Jun 15, 2015 | 62.08 | 62.14 | 61.84 | 62.06 | 14,460 | -0.47(-0.75%) |
Jun 12, 2015 | 62.52 | 62.61 | 62.31 | 62.53 | 10,346 | -0.39(-0.61%) |
Jun 11, 2015 | 63.00 | 63.12 | 62.74 | 62.92 | 25,059 | +0.17(+0.27%) |
Jun 10, 2015 | 62.47 | 62.88 | 62.47 | 62.74 | 7,676 | +0.80(+1.30%) |
Jun 09, 2015 | 62.03 | 62.24 | 61.78 | 61.94 | 19,106 | -0.20(-0.32%) |
Jun 08, 2015 | 62.33 | 62.33 | 61.70 | 62.14 | 5,075 | -0.14(-0.23%) |
Jun 05, 2015 | 62.36 | 62.56 | 62.08 | 62.28 | 25,178 | -0.41(-0.66%) |
Jun 04, 2015 | 62.97 | 62.97 | 62.52 | 62.69 | 6,397 | -0.52(-0.83%) |
Jun 03, 2015 | 62.99 | 63.57 | 62.99 | 63.22 | 4,462 | +0.39(+0.61%) |
Jun 02, 2015 | 62.55 | 63.14 | 62.38 | 62.83 | 107,932 | +0.24(+0.38%) |
Jun 01, 2015 | 62.52 | 62.83 | 62.39 | 62.59 | 22,642 | +0.02(+0.03%) |
May 29, 2015 | 62.83 | 62.84 | 62.47 | 62.57 | 16,522 | -0.63(-0.99%) |
May 28, 2015 | 63.11 | 63.22 | 62.80 | 63.20 | 29,292 | -0.27(-0.43%) |
May 27, 2015 | 63.00 | 63.57 | 62.92 | 63.47 | 9,064 | +0.58(+0.93%) |
May 26, 2015 | 63.47 | 63.47 | 62.81 | 62.89 | 5,414 | -0.87(-1.37%) |
May 22, 2015 | 63.86 | 63.76 | 63.76 | 63.76 | 7,940 | -0.20(-0.31%) |
May 21, 2015 | 63.66 | 64.03 | 63.66 | 63.96 | 12,198 | +0.36(+0.56%) |
May 20, 2015 | 63.79 | 63.81 | 63.51 | 63.60 | 9,526 | -0.10(-0.16%) |
May 19, 2015 | 63.87 | 63.89 | 63.70 | 63.70 | 7,773 | -0.16(-0.25%) |
May 18, 2015 | 63.81 | 63.98 | 63.74 | 63.87 | 9,631 | -0.03(-0.04%) |
May 15, 2015 | 63.97 | 63.97 | 63.76 | 63.89 | 3,290 | +0.04(+0.07%) |
May 14, 2015 | 63.70 | 63.98 | 63.63 | 63.85 | 14,744 | +0.69(+1.08%) |
May 13, 2015 | 63.55 | 63.64 | 63.16 | 63.16 | 7,001 | +0.26(+0.41%) |
May 12, 2015 | 62.80 | 63.09 | 62.66 | 62.91 | 11,152 | -0.24(-0.38%) |
May 11, 2015 | 63.23 | 63.31 | 62.98 | 63.15 | 22,536 | -0.31(-0.49%) |
May 08, 2015 | 63.33 | 63.54 | 63.28 | 63.45 | 10,969 | +1.07(+1.72%) |
May 07, 2015 | 62.07 | 62.55 | 62.07 | 62.38 | 10,125 | +0.05(+0.08%) |
May 06, 2015 | 62.88 | 62.88 | 62.13 | 62.33 | 32,579 | +0.00(+0.00%) |
May 05, 2015 | 62.92 | 63.17 | 62.28 | 62.33 | 51,772 | -0.87(-1.38%) |
May 04, 2015 | 63.39 | 63.57 | 63.16 | 63.21 | 80,488 | +0.10(+0.16%) |
May 01, 2015 | 62.71 | 63.22 | 62.70 | 63.10 | 46,123 | +0.47(+0.75%) |
Apr 30, 2015 | 62.85 | 63.07 | 62.44 | 62.63 | 19,179 | -0.43(-0.68%) |
Apr 29, 2015 | 63.03 | 63.25 | 62.85 | 63.06 | 12,492 | -0.48(-0.75%) |
Apr 28, 2015 | 63.40 | 63.54 | 63.04 | 63.54 | 34,064 | +0.15(+0.24%) |
Apr 27, 2015 | 63.66 | 63.75 | 63.36 | 63.39 | 23,146 | +0.21(+0.33%) |
Apr 24, 2015 | 63.18 | 63.36 | 63.09 | 63.18 | 43,958 | -0.23(-0.36%) |
Apr 23, 2015 | 62.98 | 63.49 | 62.77 | 63.41 | 8,893 | +0.17(+0.27%) |
Apr 22, 2015 | 63.09 | 63.34 | 62.95 | 63.24 | 12,050 | +0.24(+0.38%) |
Apr 21, 2015 | 63.16 | 63.18 | 62.94 | 63.00 | 14,980 | +0.17(+0.27%) |
Apr 20, 2015 | 62.54 | 62.96 | 62.54 | 62.83 | 10,179 | +0.43(+0.69%) |
Apr 17, 2015 | 62.77 | 62.77 | 62.19 | 62.40 | 16,690 | -0.83(-1.31%) |
Apr 16, 2015 | 63.01 | 63.25 | 62.91 | 63.23 | 5,639 | +0.14(+0.22%) |
Apr 15, 2015 | 63.27 | 63.36 | 63.08 | 63.09 | 16,041 | +0.17(+0.27%) |
Apr 14, 2015 | 62.73 | 62.92 | 62.49 | 62.92 | 8,423 | +0.26(+0.41%) |
Apr 13, 2015 | 63.10 | 63.10 | 62.67 | 62.67 | 14,576 | -0.56(-0.88%) |
Apr 10, 2015 | 62.96 | 63.22 | 62.96 | 63.22 | 32,592 | +0.67(+1.07%) |
Apr 09, 2015 | 62.45 | 62.70 | 62.15 | 62.56 | 41,540 | +0.24(+0.38%) |
Apr 08, 2015 | 62.60 | 62.64 | 62.14 | 62.32 | 11,298 | +0.00(+0.00%) |
Apr 07, 2015 | 62.44 | 62.66 | 62.32 | 62.32 | 76,409 | -0.26(-0.41%) |
Apr 06, 2015 | 61.68 | 62.57 | 61.68 | 62.57 | 7,136 | +0.71(+1.15%) |
Apr 02, 2015 | 61.68 | 61.86 | 61.86 | 61.86 | 115,842 | +0.36(+0.58%) |