Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 57.70 | 58.23 | 57.66 | 57.78 | 44,584 | -0.28(-0.49%) |
Jun 29, 2015 | 57.50 | 58.24 | 57.40 | 58.06 | 58,084 | +1.30(+2.28%) |
Jun 26, 2015 | 56.94 | 56.97 | 56.54 | 56.76 | 30,293 | -0.52(-0.91%) |
Jun 25, 2015 | 57.33 | 57.55 | 57.20 | 57.29 | 8,850 | -0.26(-0.45%) |
Jun 24, 2015 | 57.35 | 57.59 | 57.24 | 57.55 | 15,257 | +0.44(+0.76%) |
Jun 23, 2015 | 56.94 | 57.47 | 56.94 | 57.11 | 28,051 | -0.29(-0.51%) |
Jun 22, 2015 | 57.89 | 58.07 | 57.32 | 57.40 | 18,042 | -1.00(-1.71%) |
Jun 19, 2015 | 58.21 | 58.52 | 58.21 | 58.40 | 18,548 | +0.64(+1.11%) |
Jun 18, 2015 | 57.70 | 57.83 | 57.45 | 57.76 | 131,636 | -0.25(-0.42%) |
Jun 17, 2015 | 58.19 | 58.19 | 57.69 | 58.01 | 20,574 | -0.37(-0.64%) |
Jun 16, 2015 | 58.21 | 58.39 | 57.97 | 58.38 | 21,836 | +0.43(+0.75%) |
Jun 15, 2015 | 58.34 | 58.35 | 57.89 | 57.94 | 26,640 | +0.06(+0.11%) |
Jun 12, 2015 | 57.78 | 58.38 | 57.78 | 57.88 | 19,901 | +0.07(+0.12%) |
Jun 11, 2015 | 57.31 | 57.94 | 57.15 | 57.81 | 29,362 | +1.01(+1.78%) |
Jun 10, 2015 | 56.98 | 57.06 | 56.67 | 56.80 | 62,092 | -0.47(-0.83%) |
Jun 09, 2015 | 57.48 | 57.55 | 57.16 | 57.27 | 31,413 | -0.45(-0.78%) |
Jun 08, 2015 | 57.89 | 57.98 | 57.66 | 57.72 | 25,300 | -0.03(-0.05%) |
Jun 05, 2015 | 57.88 | 58.11 | 57.69 | 57.75 | 30,008 | -0.61(-1.04%) |
Jun 04, 2015 | 58.04 | 58.54 | 58.04 | 58.36 | 67,746 | +0.66(+1.14%) |
Jun 03, 2015 | 58.11 | 58.15 | 57.57 | 57.70 | 64,621 | -0.87(-1.49%) |
Jun 02, 2015 | 58.96 | 58.96 | 58.47 | 58.57 | 44,083 | -0.79(-1.33%) |
Jun 01, 2015 | 59.76 | 59.86 | 59.14 | 59.37 | 24,293 | -0.54(-0.90%) |
May 29, 2015 | 60.13 | 60.28 | 59.88 | 59.90 | 19,656 | +0.07(+0.12%) |
May 28, 2015 | 59.84 | 59.97 | 59.75 | 59.83 | 42,207 | -0.13(-0.22%) |
May 27, 2015 | 59.67 | 59.97 | 59.50 | 59.97 | 36,566 | +0.12(+0.20%) |
May 26, 2015 | 59.14 | 59.89 | 59.12 | 59.85 | 58,045 | +0.95(+1.61%) |
May 22, 2015 | 59.01 | 58.90 | 58.90 | 58.90 | 56,650 | -0.02(-0.04%) |
May 21, 2015 | 58.59 | 59.04 | 58.56 | 58.93 | 27,669 | +0.74(+1.27%) |
May 20, 2015 | 58.16 | 58.49 | 57.98 | 58.18 | 61,401 | +0.11(+0.19%) |
May 19, 2015 | 57.93 | 58.59 | 57.93 | 58.07 | 24,150 | -0.51(-0.86%) |
May 18, 2015 | 58.91 | 58.91 | 58.52 | 58.58 | 26,360 | -0.88(-1.49%) |
May 15, 2015 | 58.89 | 59.57 | 58.81 | 59.46 | 33,546 | +1.07(+1.82%) |
May 14, 2015 | 58.24 | 58.62 | 58.14 | 58.40 | 44,629 | +0.16(+0.27%) |
May 13, 2015 | 59.01 | 59.01 | 58.09 | 58.24 | 47,037 | -0.43(-0.73%) |
May 12, 2015 | 58.36 | 59.02 | 58.16 | 58.67 | 89,733 | +0.13(+0.22%) |
May 11, 2015 | 59.42 | 59.50 | 58.51 | 58.54 | 79,112 | -1.34(-2.24%) |
May 08, 2015 | 60.18 | 60.28 | 59.72 | 59.88 | 278,153 | +0.27(+0.45%) |
May 07, 2015 | 59.24 | 59.78 | 59.22 | 59.61 | 306,538 | +0.65(+1.11%) |
May 06, 2015 | 59.56 | 59.58 | 58.78 | 58.96 | 110,668 | -0.92(-1.54%) |
May 05, 2015 | 59.96 | 59.99 | 59.39 | 59.88 | 74,408 | -0.09(-0.14%) |
May 04, 2015 | 60.62 | 60.69 | 59.91 | 59.97 | 66,262 | -0.43(-0.72%) |
May 01, 2015 | 60.76 | 60.86 | 60.28 | 60.40 | 240,747 | -0.89(-1.44%) |
Apr 30, 2015 | 60.81 | 61.34 | 60.57 | 61.29 | 48,524 | +0.13(+0.22%) |
Apr 29, 2015 | 61.20 | 61.41 | 60.95 | 61.15 | 59,922 | -0.69(-1.12%) |
Apr 28, 2015 | 62.17 | 62.41 | 61.82 | 61.85 | 30,638 | -0.78(-1.24%) |
Apr 27, 2015 | 62.63 | 62.76 | 62.26 | 62.63 | 30,527 | -0.02(-0.03%) |
Apr 24, 2015 | 62.41 | 62.77 | 62.41 | 62.64 | 24,033 | +0.42(+0.67%) |
Apr 23, 2015 | 62.00 | 62.46 | 61.96 | 62.22 | 63,347 | +0.27(+0.43%) |
Apr 22, 2015 | 62.79 | 62.82 | 61.92 | 61.96 | 46,917 | -0.87(-1.39%) |
Apr 21, 2015 | 63.12 | 63.16 | 62.81 | 62.83 | 33,725 | -0.31(-0.50%) |
Apr 20, 2015 | 63.44 | 63.44 | 62.95 | 63.15 | 53,112 | -0.53(-0.83%) |
Apr 17, 2015 | 62.92 | 63.74 | 62.91 | 63.67 | 80,165 | +0.66(+1.05%) |
Apr 16, 2015 | 63.31 | 63.31 | 62.74 | 63.01 | 35,737 | -0.24(-0.37%) |
Apr 15, 2015 | 63.46 | 63.54 | 63.15 | 63.25 | 54,505 | -0.03(-0.05%) |
Apr 14, 2015 | 63.55 | 63.80 | 63.28 | 63.28 | 55,323 | +0.40(+0.64%) |
Apr 13, 2015 | 62.78 | 62.94 | 62.69 | 62.88 | 37,909 | +0.02(+0.03%) |
Apr 10, 2015 | 63.15 | 63.15 | 62.78 | 62.86 | 62,032 | +0.16(+0.25%) |
Apr 09, 2015 | 63.39 | 63.39 | 62.64 | 62.70 | 35,673 | -0.69(-1.09%) |
Apr 08, 2015 | 63.47 | 63.55 | 63.03 | 63.40 | 63,140 | -0.12(-0.19%) |
Apr 07, 2015 | 63.11 | 63.53 | 62.93 | 63.52 | 143,377 | +0.52(+0.82%) |
Apr 06, 2015 | 63.63 | 63.65 | 62.89 | 63.00 | 28,014 | -0.30(-0.47%) |
Apr 02, 2015 | 63.85 | 63.29 | 63.29 | 63.29 | 48,650 | -0.62(-0.97%) |