Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 61.61 | 61.89 | 61.05 | 61.70 | 2,788,076 | +0.59(+0.97%) |
Jun 29, 2015 | 61.18 | 61.73 | 61.08 | 61.11 | 2,159,319 | -0.79(-1.28%) |
Jun 26, 2015 | 61.84 | 61.99 | 61.32 | 61.90 | 3,623,241 | -0.16(-0.26%) |
Jun 25, 2015 | 62.46 | 62.64 | 61.92 | 62.06 | 1,994,306 | -0.58(-0.93%) |
Jun 24, 2015 | 62.60 | 63.22 | 62.58 | 62.64 | 2,244,402 | -0.25(-0.40%) |
Jun 23, 2015 | 62.06 | 63.17 | 61.99 | 62.89 | 4,449,642 | +0.48(+0.77%) |
Jun 22, 2015 | 62.59 | 62.59 | 61.24 | 62.41 | 3,288,874 | +0.48(+0.78%) |
Jun 19, 2015 | 61.83 | 62.67 | 61.33 | 61.93 | 4,032,291 | -0.38(-0.61%) |
Jun 18, 2015 | 64.17 | 64.52 | 62.17 | 62.31 | 6,746,569 | -1.50(-2.35%) |
Jun 17, 2015 | 64.38 | 64.77 | 63.60 | 63.81 | 2,919,513 | +0.21(+0.33%) |
Jun 16, 2015 | 63.82 | 64.21 | 63.40 | 63.60 | 3,977,005 | -0.18(-0.28%) |
Jun 15, 2015 | 63.41 | 64.45 | 63.18 | 63.78 | 2,752,111 | -0.35(-0.55%) |
Jun 12, 2015 | 64.01 | 64.53 | 63.83 | 64.13 | 1,432,194 | -0.27(-0.42%) |
Jun 11, 2015 | 65.37 | 65.37 | 64.29 | 64.40 | 1,253,505 | -0.69(-1.06%) |
Jun 10, 2015 | 64.82 | 65.58 | 64.73 | 65.09 | 1,966,322 | +1.06(+1.66%) |
Jun 09, 2015 | 64.60 | 64.97 | 63.99 | 64.03 | 1,943,143 | +0.02(+0.03%) |
Jun 08, 2015 | 64.43 | 65.20 | 63.99 | 64.01 | 1,609,726 | -0.67(-1.04%) |
Jun 05, 2015 | 63.39 | 65.03 | 63.18 | 64.68 | 2,867,472 | +1.04(+1.63%) |
Jun 04, 2015 | 64.09 | 64.54 | 63.59 | 63.64 | 1,858,851 | -1.05(-1.62%) |
Jun 03, 2015 | 64.97 | 65.89 | 64.66 | 64.69 | 2,195,967 | -0.53(-0.81%) |
Jun 02, 2015 | 64.48 | 65.78 | 64.40 | 65.22 | 1,618,176 | +0.90(+1.40%) |
Jun 01, 2015 | 64.38 | 64.72 | 64.10 | 64.32 | 1,595,100 | -0.14(-0.22%) |
May 29, 2015 | 64.71 | 65.17 | 64.38 | 64.46 | 1,919,775 | -0.06(-0.09%) |
May 28, 2015 | 64.66 | 64.83 | 64.07 | 64.52 | 1,549,344 | -0.38(-0.59%) |
May 27, 2015 | 64.60 | 65.25 | 63.98 | 64.90 | 1,873,780 | +0.30(+0.46%) |
May 26, 2015 | 64.67 | 65.41 | 64.54 | 64.60 | 2,165,878 | -0.93(-1.42%) |
May 22, 2015 | 65.29 | 65.53 | 65.53 | 65.53 | 1,521,300 | -0.35(-0.53%) |
May 21, 2015 | 64.68 | 65.94 | 64.51 | 65.88 | 2,491,522 | +1.62(+2.52%) |
May 20, 2015 | 64.62 | 64.92 | 63.98 | 64.26 | 2,021,500 | -0.19(-0.29%) |
May 19, 2015 | 65.34 | 65.34 | 64.25 | 64.45 | 2,561,711 | -1.57(-2.38%) |
May 18, 2015 | 65.85 | 66.08 | 65.22 | 66.02 | 1,795,768 | +0.17(+0.26%) |
May 15, 2015 | 65.33 | 66.36 | 65.02 | 65.85 | 3,409,244 | +0.35(+0.53%) |
May 14, 2015 | 66.60 | 66.86 | 65.22 | 65.50 | 4,304,679 | -1.00(-1.50%) |
May 13, 2015 | 67.21 | 67.72 | 66.44 | 66.50 | 2,523,221 | -0.49(-0.73%) |
May 12, 2015 | 66.42 | 67.19 | 65.85 | 66.99 | 2,327,788 | +0.57(+0.86%) |
May 11, 2015 | 67.69 | 67.72 | 66.34 | 66.42 | 2,692,029 | -1.28(-1.89%) |
May 08, 2015 | 66.86 | 67.85 | 65.90 | 67.70 | 2,799,304 | +1.60(+2.42%) |
May 07, 2015 | 66.94 | 66.95 | 65.48 | 66.10 | 3,286,832 | -1.13(-1.68%) |
May 06, 2015 | 68.34 | 68.72 | 66.74 | 67.23 | 3,354,033 | -0.43(-0.64%) |
May 05, 2015 | 69.68 | 70.45 | 67.64 | 67.66 | 3,309,247 | -1.47(-2.13%) |
May 04, 2015 | 69.27 | 69.67 | 68.79 | 69.13 | 1,982,016 | +0.11(+0.16%) |
May 01, 2015 | 68.48 | 69.24 | 68.00 | 69.02 | 2,471,973 | +0.56(+0.82%) |
Apr 30, 2015 | 68.95 | 69.50 | 68.30 | 68.46 | 2,692,494 | -0.29(-0.42%) |
Apr 29, 2015 | 68.29 | 69.49 | 68.03 | 68.75 | 3,429,846 | +0.32(+0.47%) |
Apr 28, 2015 | 68.14 | 69.00 | 68.09 | 68.43 | 2,846,676 | +0.03(+0.04%) |
Apr 27, 2015 | 68.33 | 68.97 | 68.18 | 68.40 | 3,102,120 | +0.31(+0.46%) |
Apr 24, 2015 | 68.01 | 68.72 | 67.41 | 68.09 | 3,142,031 | -0.28(-0.41%) |
Apr 23, 2015 | 67.18 | 68.74 | 67.16 | 68.37 | 3,069,624 | +1.30(+1.94%) |
Apr 22, 2015 | 67.46 | 67.69 | 66.80 | 67.07 | 2,915,364 | -0.28(-0.42%) |
Apr 21, 2015 | 67.85 | 68.28 | 66.60 | 67.35 | 3,536,257 | -0.99(-1.45%) |
Apr 20, 2015 | 66.84 | 69.40 | 66.84 | 68.34 | 5,079,974 | +1.36(+2.03%) |
Apr 17, 2015 | 68.00 | 68.13 | 66.46 | 66.98 | 4,020,636 | -1.25(-1.83%) |
Apr 16, 2015 | 68.50 | 69.28 | 67.96 | 68.23 | 2,574,481 | -0.69(-1.00%) |
Apr 15, 2015 | 67.08 | 69.17 | 66.60 | 68.92 | 4,185,769 | +2.29(+3.44%) |
Apr 14, 2015 | 66.03 | 66.71 | 65.82 | 66.63 | 2,718,485 | +1.03(+1.57%) |
Apr 13, 2015 | 66.59 | 66.80 | 65.37 | 65.60 | 1,617,853 | -0.94(-1.41%) |
Apr 10, 2015 | 65.87 | 66.62 | 65.70 | 66.54 | 2,663,542 | +0.66(+1.00%) |
Apr 09, 2015 | 64.43 | 66.45 | 64.42 | 65.88 | 4,132,424 | +1.66(+2.58%) |
Apr 08, 2015 | 64.51 | 65.00 | 63.80 | 64.22 | 2,724,960 | -0.11(-0.17%) |
Apr 07, 2015 | 65.73 | 66.10 | 64.17 | 64.33 | 2,986,190 | -1.33(-2.03%) |
Apr 06, 2015 | 64.18 | 66.33 | 63.94 | 65.66 | 3,425,676 | +1.90(+2.98%) |
Apr 02, 2015 | 63.50 | 63.76 | 63.76 | 63.76 | 4,331,700 | -0.07(-0.11%) |