Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 59.95 | 60.34 | 59.52 | 59.88 | 9,421,226 | +0.65(+1.09%) |
Jun 29, 2015 | 60.11 | 60.44 | 59.18 | 59.23 | 6,319,170 | -1.50(-2.47%) |
Jun 26, 2015 | 61.25 | 61.33 | 60.58 | 60.74 | 7,419,261 | -0.26(-0.42%) |
Jun 25, 2015 | 61.05 | 61.81 | 60.77 | 61.00 | 6,813,900 | +0.17(+0.28%) |
Jun 24, 2015 | 62.24 | 62.24 | 60.82 | 60.83 | 6,040,055 | -1.08(-1.75%) |
Jun 23, 2015 | 62.65 | 62.68 | 61.79 | 61.91 | 6,242,540 | -0.48(-0.78%) |
Jun 22, 2015 | 62.43 | 62.58 | 62.16 | 62.39 | 4,692,067 | +0.40(+0.65%) |
Jun 19, 2015 | 62.21 | 62.43 | 61.89 | 61.99 | 9,220,004 | -0.01(-0.01%) |
Jun 18, 2015 | 61.22 | 62.18 | 61.22 | 62.00 | 5,690,183 | +0.82(+1.33%) |
Jun 17, 2015 | 61.06 | 61.43 | 60.89 | 61.18 | 6,056,383 | +0.09(+0.15%) |
Jun 16, 2015 | 60.95 | 61.21 | 60.69 | 61.09 | 4,613,113 | +0.15(+0.24%) |
Jun 15, 2015 | 60.68 | 61.17 | 60.09 | 60.95 | 7,328,669 | -0.08(-0.13%) |
Jun 12, 2015 | 61.13 | 61.39 | 60.88 | 61.03 | 6,834,371 | -0.57(-0.92%) |
Jun 11, 2015 | 61.74 | 61.92 | 61.48 | 61.59 | 6,441,562 | +0.05(+0.08%) |
Jun 10, 2015 | 60.77 | 61.69 | 60.63 | 61.54 | 7,766,985 | +1.00(+1.66%) |
Jun 09, 2015 | 60.86 | 60.93 | 60.45 | 60.54 | 7,979,490 | -0.18(-0.29%) |
Jun 08, 2015 | 61.00 | 61.26 | 60.71 | 60.72 | 8,027,088 | -0.26(-0.42%) |
Jun 05, 2015 | 61.24 | 61.41 | 60.90 | 60.98 | 7,948,313 | -0.47(-0.76%) |
Jun 04, 2015 | 61.71 | 62.09 | 61.12 | 61.45 | 10,698,744 | -0.64(-1.03%) |
Jun 03, 2015 | 62.27 | 62.45 | 61.71 | 62.09 | 7,978,093 | -0.04(-0.07%) |
Jun 02, 2015 | 61.80 | 62.58 | 61.42 | 62.13 | 9,613,495 | +0.15(+0.23%) |
Jun 01, 2015 | 62.28 | 62.75 | 61.67 | 61.98 | 8,079,958 | +0.31(+0.50%) |
May 29, 2015 | 62.33 | 62.53 | 61.67 | 61.67 | 8,927,633 | -0.72(-1.15%) |
May 28, 2015 | 62.45 | 62.90 | 62.17 | 62.39 | 5,031,472 | -0.09(-0.14%) |
May 27, 2015 | 62.57 | 62.58 | 61.80 | 62.48 | 4,621,820 | +0.61(+0.98%) |
May 26, 2015 | 62.54 | 62.56 | 61.71 | 61.88 | 5,574,978 | -1.01(-1.61%) |
May 22, 2015 | 63.25 | 62.89 | 62.89 | 62.89 | 3,669,985 | -0.48(-0.75%) |
May 21, 2015 | 63.58 | 63.60 | 63.27 | 63.36 | 4,377,754 | -0.31(-0.48%) |
May 20, 2015 | 63.39 | 63.90 | 63.33 | 63.67 | 8,499,853 | +0.28(+0.45%) |
May 19, 2015 | 62.91 | 63.60 | 62.80 | 63.39 | 8,159,472 | +0.78(+1.25%) |
May 18, 2015 | 61.91 | 62.83 | 61.91 | 62.60 | 6,690,430 | +0.85(+1.37%) |
May 15, 2015 | 61.67 | 61.75 | 61.41 | 61.75 | 5,603,738 | +0.13(+0.21%) |
May 14, 2015 | 60.89 | 61.87 | 60.74 | 61.63 | 4,797,995 | +1.13(+1.87%) |
May 13, 2015 | 60.79 | 61.04 | 60.26 | 60.49 | 4,339,221 | -0.27(-0.45%) |
May 12, 2015 | 60.94 | 61.16 | 60.66 | 60.77 | 4,665,273 | -0.66(-1.08%) |
May 11, 2015 | 61.42 | 61.77 | 61.36 | 61.43 | 3,869,003 | -0.15(-0.25%) |
May 08, 2015 | 60.81 | 61.73 | 60.81 | 61.59 | 4,916,700 | +1.30(+2.16%) |
May 07, 2015 | 59.92 | 60.45 | 59.87 | 60.28 | 6,192,014 | +0.23(+0.38%) |
May 06, 2015 | 60.66 | 60.81 | 59.58 | 60.06 | 5,342,368 | -0.48(-0.79%) |
May 05, 2015 | 61.33 | 61.54 | 60.40 | 60.53 | 4,300,102 | -0.80(-1.30%) |
May 04, 2015 | 61.42 | 61.60 | 61.20 | 61.33 | 3,882,362 | +0.24(+0.40%) |
May 01, 2015 | 59.81 | 61.16 | 59.81 | 61.09 | 7,280,341 | +0.93(+1.54%) |
Apr 30, 2015 | 60.82 | 61.12 | 59.90 | 60.16 | 7,835,132 | -1.00(-1.64%) |
Apr 29, 2015 | 61.54 | 61.84 | 60.62 | 61.16 | 6,998,323 | -0.67(-1.08%) |
Apr 28, 2015 | 60.94 | 62.04 | 60.14 | 61.84 | 9,604,920 | +0.25(+0.41%) |
Apr 27, 2015 | 63.08 | 63.10 | 61.36 | 61.59 | 10,815,270 | -1.13(-1.80%) |
Apr 24, 2015 | 63.42 | 63.42 | 62.69 | 62.72 | 5,769,123 | -0.72(-1.13%) |
Apr 23, 2015 | 62.84 | 63.82 | 62.67 | 63.44 | 5,819,104 | +0.40(+0.63%) |
Apr 22, 2015 | 62.55 | 63.13 | 62.27 | 63.04 | 6,015,545 | +0.75(+1.21%) |
Apr 21, 2015 | 62.62 | 62.65 | 62.16 | 62.29 | 5,277,951 | -0.05(-0.08%) |
Apr 20, 2015 | 62.09 | 62.55 | 62.03 | 62.34 | 5,258,013 | +0.53(+0.85%) |
Apr 17, 2015 | 61.77 | 62.47 | 61.61 | 61.81 | 7,196,593 | -0.43(-0.69%) |
Apr 16, 2015 | 62.85 | 63.02 | 62.18 | 62.24 | 5,198,874 | -0.72(-1.14%) |
Apr 15, 2015 | 63.03 | 63.26 | 62.80 | 62.96 | 4,193,526 | +0.02(+0.03%) |
Apr 14, 2015 | 63.03 | 63.08 | 62.58 | 62.94 | 4,936,600 | -0.15(-0.24%) |
Apr 13, 2015 | 62.71 | 63.56 | 62.52 | 63.10 | 7,155,033 | +0.12(+0.19%) |
Apr 10, 2015 | 62.30 | 63.00 | 62.26 | 62.97 | 5,594,960 | +0.65(+1.04%) |
Apr 09, 2015 | 61.69 | 62.38 | 61.48 | 62.33 | 6,049,860 | +0.60(+0.97%) |
Apr 08, 2015 | 62.51 | 62.59 | 61.66 | 61.73 | 7,770,897 | -0.64(-1.02%) |
Apr 07, 2015 | 62.68 | 62.85 | 62.34 | 62.37 | 4,367,801 | -0.15(-0.23%) |
Apr 06, 2015 | 61.67 | 62.67 | 61.63 | 62.51 | 5,410,228 | +0.40(+0.64%) |
Apr 02, 2015 | 61.42 | 62.12 | 62.12 | 62.12 | 6,327,962 | +0.59(+0.96%) |