Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 57.24 | 57.33 | 56.50 | 57.01 | 5,295,801 | -0.73(-1.26%) |
Jun 29, 2015 | 57.49 | 58.05 | 57.49 | 57.74 | 4,401,080 | -1.47(-2.48%) |
Jun 26, 2015 | 58.94 | 59.21 | 58.70 | 59.21 | 2,054,242 | -0.02(-0.03%) |
Jun 25, 2015 | 59.98 | 59.98 | 59.19 | 59.23 | 1,825,908 | -0.30(-0.50%) |
Jun 24, 2015 | 59.58 | 59.98 | 59.52 | 59.53 | 3,556,297 | +0.53(+0.90%) |
Jun 23, 2015 | 58.62 | 59.12 | 58.62 | 59.00 | 3,364,657 | -0.11(-0.19%) |
Jun 22, 2015 | 59.42 | 59.54 | 59.09 | 59.11 | 2,033,766 | +0.56(+0.96%) |
Jun 19, 2015 | 58.89 | 59.12 | 58.55 | 58.55 | 1,462,607 | -0.10(-0.17%) |
Jun 18, 2015 | 58.62 | 59.17 | 58.37 | 58.65 | 2,702,744 | +0.34(+0.58%) |
Jun 17, 2015 | 58.27 | 58.55 | 57.82 | 58.31 | 4,859,543 | +0.02(+0.03%) |
Jun 16, 2015 | 57.61 | 58.33 | 57.58 | 58.29 | 2,843,430 | +0.29(+0.50%) |
Jun 15, 2015 | 57.44 | 58.16 | 57.41 | 58.00 | 2,067,174 | -0.02(-0.03%) |
Jun 12, 2015 | 58.25 | 58.36 | 57.73 | 58.02 | 2,294,004 | -1.07(-1.81%) |
Jun 11, 2015 | 59.16 | 59.29 | 58.79 | 59.09 | 1,424,383 | -0.04(-0.07%) |
Jun 10, 2015 | 59.08 | 59.39 | 58.89 | 59.13 | 3,394,422 | +1.20(+2.07%) |
Jun 09, 2015 | 58.02 | 58.32 | 57.53 | 57.93 | 4,660,579 | -0.39(-0.67%) |
Jun 08, 2015 | 58.38 | 58.71 | 58.11 | 58.32 | 2,766,317 | -0.02(-0.03%) |
Jun 05, 2015 | 57.76 | 58.75 | 57.69 | 58.34 | 4,344,178 | -0.21(-0.36%) |
Jun 04, 2015 | 58.83 | 59.18 | 58.46 | 58.55 | 4,516,057 | -0.99(-1.66%) |
Jun 03, 2015 | 59.72 | 59.99 | 59.42 | 59.54 | 3,504,928 | -0.08(-0.13%) |
Jun 02, 2015 | 59.43 | 59.92 | 59.31 | 59.62 | 2,134,856 | +0.71(+1.21%) |
Jun 01, 2015 | 59.18 | 59.24 | 58.33 | 58.91 | 3,131,997 | -0.81(-1.36%) |
May 29, 2015 | 59.99 | 60.27 | 59.54 | 59.72 | 1,959,171 | -0.40(-0.67%) |
May 28, 2015 | 59.97 | 60.17 | 59.51 | 60.12 | 2,269,130 | +0.00(+0.00%) |
May 27, 2015 | 59.71 | 60.33 | 59.61 | 60.12 | 1,822,831 | +0.44(+0.74%) |
May 26, 2015 | 60.10 | 60.28 | 59.36 | 59.68 | 3,170,341 | -1.52(-2.48%) |
May 22, 2015 | 61.55 | 61.20 | 61.20 | 61.20 | 1,862,800 | -1.10(-1.77%) |
May 21, 2015 | 62.14 | 62.54 | 61.98 | 62.30 | 2,267,194 | +0.89(+1.45%) |
May 20, 2015 | 61.58 | 61.68 | 61.21 | 61.41 | 2,109,252 | +0.16(+0.26%) |
May 19, 2015 | 61.84 | 61.86 | 61.15 | 61.25 | 2,670,751 | -0.90(-1.45%) |
May 18, 2015 | 62.30 | 62.51 | 62.05 | 62.15 | 2,061,094 | -1.08(-1.71%) |
May 15, 2015 | 62.97 | 63.46 | 62.60 | 63.23 | 1,932,135 | -0.33(-0.52%) |
May 14, 2015 | 64.03 | 64.17 | 63.41 | 63.56 | 2,417,087 | +0.26(+0.41%) |
May 13, 2015 | 63.31 | 63.62 | 63.14 | 63.30 | 2,557,610 | -0.34(-0.53%) |
May 12, 2015 | 63.60 | 64.04 | 63.51 | 63.64 | 3,019,946 | -0.61(-0.95%) |
May 11, 2015 | 64.18 | 64.36 | 63.82 | 64.25 | 4,417,231 | +0.01(+0.02%) |
May 08, 2015 | 64.20 | 64.26 | 63.25 | 64.24 | 5,928,003 | +2.12(+3.41%) |
May 07, 2015 | 62.55 | 62.74 | 61.66 | 62.12 | 5,123,669 | -1.36(-2.14%) |
May 06, 2015 | 63.92 | 64.12 | 63.26 | 63.48 | 2,085,132 | -0.09(-0.14%) |
May 05, 2015 | 64.20 | 64.46 | 63.48 | 63.57 | 2,531,476 | -0.19(-0.30%) |
May 04, 2015 | 64.04 | 64.31 | 63.71 | 63.76 | 3,271,516 | +0.22(+0.35%) |
May 01, 2015 | 63.32 | 63.60 | 62.42 | 63.54 | 3,661,755 | +0.11(+0.17%) |
Apr 30, 2015 | 63.62 | 63.85 | 63.24 | 63.43 | 3,188,580 | -0.07(-0.11%) |
Apr 29, 2015 | 63.13 | 63.97 | 63.02 | 63.50 | 3,014,746 | +0.12(+0.19%) |
Apr 28, 2015 | 63.25 | 63.59 | 62.98 | 63.38 | 2,416,947 | +0.29(+0.46%) |
Apr 27, 2015 | 63.25 | 63.49 | 63.09 | 63.09 | 2,110,386 | +0.33(+0.53%) |
Apr 24, 2015 | 63.01 | 63.05 | 62.56 | 62.76 | 2,033,846 | -0.20(-0.32%) |
Apr 23, 2015 | 62.80 | 63.25 | 62.67 | 62.96 | 2,497,302 | +0.60(+0.96%) |
Apr 22, 2015 | 62.48 | 62.53 | 62.01 | 62.36 | 3,053,322 | -0.06(-0.10%) |
Apr 21, 2015 | 62.71 | 62.95 | 62.26 | 62.42 | 3,371,366 | -0.43(-0.68%) |
Apr 20, 2015 | 62.94 | 63.36 | 62.70 | 62.85 | 2,493,491 | +0.11(+0.18%) |
Apr 17, 2015 | 62.36 | 62.74 | 62.22 | 62.74 | 2,678,825 | -0.52(-0.82%) |
Apr 16, 2015 | 63.06 | 63.74 | 62.61 | 63.26 | 3,961,887 | +1.09(+1.75%) |
Apr 15, 2015 | 61.68 | 62.28 | 61.26 | 62.17 | 4,951,927 | +1.72(+2.85%) |
Apr 14, 2015 | 60.82 | 60.87 | 60.45 | 60.45 | 8,755,345 | +0.65(+1.09%) |
Apr 13, 2015 | 60.02 | 60.21 | 59.77 | 59.80 | 2,769,151 | +0.07(+0.12%) |
Apr 10, 2015 | 59.30 | 59.86 | 59.29 | 59.73 | 4,529,368 | +0.33(+0.56%) |
Apr 09, 2015 | 58.73 | 59.70 | 58.71 | 59.40 | 8,933,628 | -0.43(-0.72%) |
Apr 08, 2015 | 60.67 | 60.68 | 59.03 | 59.83 | 10,457,069 | -2.12(-3.42%) |
Apr 07, 2015 | 62.05 | 62.52 | 61.89 | 61.95 | 2,439,242 | +0.45(+0.73%) |
Apr 06, 2015 | 61.27 | 61.94 | 60.78 | 61.50 | 2,015,460 | +1.17(+1.94%) |
Apr 02, 2015 | 60.37 | 60.33 | 60.33 | 60.33 | 3,050,800 | +0.14(+0.23%) |