Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 63.13 | 63.26 | 62.59 | 62.95 | 7,264,099 | +0.40(+0.64%) |
Jun 29, 2015 | 63.74 | 64.21 | 62.52 | 62.55 | 10,352,737 | -1.90(-2.95%) |
Jun 26, 2015 | 64.41 | 64.89 | 64.14 | 64.45 | 7,493,774 | +0.12(+0.19%) |
Jun 25, 2015 | 65.05 | 65.05 | 64.23 | 64.33 | 5,018,637 | -0.23(-0.35%) |
Jun 24, 2015 | 64.79 | 65.06 | 64.46 | 64.56 | 4,981,576 | -0.52(-0.81%) |
Jun 23, 2015 | 64.78 | 65.24 | 64.77 | 65.08 | 4,147,518 | +0.31(+0.48%) |
Jun 22, 2015 | 64.99 | 65.10 | 64.60 | 64.77 | 5,879,025 | +0.38(+0.58%) |
Jun 19, 2015 | 64.94 | 65.00 | 64.20 | 64.40 | 9,310,502 | -0.76(-1.17%) |
Jun 18, 2015 | 64.60 | 65.48 | 64.58 | 65.16 | 8,102,923 | +0.70(+1.09%) |
Jun 17, 2015 | 64.79 | 65.07 | 64.23 | 64.45 | 8,339,303 | -0.24(-0.38%) |
Jun 16, 2015 | 64.17 | 64.85 | 64.02 | 64.70 | 6,332,918 | +0.41(+0.64%) |
Jun 15, 2015 | 64.43 | 64.68 | 63.91 | 64.29 | 6,394,625 | -0.71(-1.10%) |
Jun 12, 2015 | 65.09 | 65.38 | 64.71 | 65.00 | 5,227,326 | -0.29(-0.45%) |
Jun 11, 2015 | 65.35 | 65.65 | 65.08 | 65.29 | 5,587,836 | +0.01(+0.01%) |
Jun 10, 2015 | 63.96 | 65.32 | 63.85 | 65.28 | 7,261,127 | +1.58(+2.47%) |
Jun 09, 2015 | 63.44 | 63.84 | 63.31 | 63.70 | 4,735,538 | +0.25(+0.40%) |
Jun 08, 2015 | 63.93 | 64.02 | 63.40 | 63.45 | 5,188,290 | -0.65(-1.01%) |
Jun 05, 2015 | 64.02 | 64.41 | 63.78 | 64.10 | 4,707,136 | +0.15(+0.23%) |
Jun 04, 2015 | 64.34 | 64.83 | 63.77 | 63.95 | 6,890,065 | -0.69(-1.07%) |
Jun 03, 2015 | 64.93 | 65.16 | 64.59 | 64.64 | 5,233,401 | -0.08(-0.13%) |
Jun 02, 2015 | 64.44 | 65.12 | 63.76 | 64.73 | 4,755,100 | -0.07(-0.10%) |
Jun 01, 2015 | 64.81 | 65.11 | 64.15 | 64.79 | 6,729,835 | +0.40(+0.63%) |
May 29, 2015 | 65.00 | 65.25 | 64.23 | 64.39 | 7,123,156 | -0.83(-1.27%) |
May 28, 2015 | 65.14 | 65.42 | 64.50 | 65.21 | 4,154,514 | +0.07(+0.10%) |
May 27, 2015 | 64.55 | 65.38 | 64.29 | 65.15 | 7,535,623 | +0.89(+1.39%) |
May 26, 2015 | 64.98 | 65.16 | 64.04 | 64.26 | 6,642,712 | -1.01(-1.55%) |
May 22, 2015 | 64.97 | 65.27 | 65.27 | 65.27 | 4,812,359 | +0.23(+0.36%) |
May 21, 2015 | 65.20 | 65.50 | 64.95 | 65.04 | 6,915,651 | -0.38(-0.59%) |
May 20, 2015 | 65.86 | 65.93 | 65.14 | 65.42 | 5,194,496 | -0.36(-0.54%) |
May 19, 2015 | 65.76 | 66.15 | 65.63 | 65.78 | 4,640,849 | +0.15(+0.23%) |
May 18, 2015 | 65.38 | 65.85 | 64.81 | 65.63 | 5,925,094 | +0.40(+0.62%) |
May 15, 2015 | 65.72 | 66.27 | 64.98 | 65.22 | 7,595,558 | -0.40(-0.61%) |
May 14, 2015 | 64.65 | 65.65 | 64.55 | 65.63 | 6,923,258 | +1.27(+1.97%) |
May 13, 2015 | 64.45 | 64.58 | 63.93 | 64.36 | 5,472,171 | +0.08(+0.12%) |
May 12, 2015 | 64.16 | 64.58 | 63.63 | 64.29 | 7,947,693 | -0.31(-0.48%) |
May 11, 2015 | 64.86 | 65.21 | 64.67 | 64.59 | 11,751,957 | -0.42(-0.65%) |
May 08, 2015 | 62.84 | 65.66 | 62.71 | 65.02 | 19,616,758 | +2.70(+4.34%) |
May 07, 2015 | 61.38 | 62.50 | 61.34 | 62.31 | 7,116,600 | +0.85(+1.39%) |
May 06, 2015 | 61.91 | 62.38 | 61.05 | 61.46 | 7,569,471 | -0.27(-0.44%) |
May 05, 2015 | 61.55 | 62.13 | 61.39 | 61.73 | 8,654,698 | +0.36(+0.58%) |
May 04, 2015 | 61.82 | 61.90 | 61.27 | 61.38 | 7,935,116 | -0.18(-0.29%) |
May 01, 2015 | 61.04 | 62.39 | 60.97 | 61.55 | 10,837,646 | -0.26(-0.42%) |
Apr 30, 2015 | 62.87 | 63.17 | 61.23 | 61.82 | 12,584,532 | -1.21(-1.92%) |
Apr 29, 2015 | 62.57 | 64.07 | 62.50 | 63.02 | 10,482,567 | +0.53(+0.85%) |
Apr 28, 2015 | 62.99 | 63.17 | 62.15 | 62.49 | 6,726,910 | -0.31(-0.49%) |
Apr 27, 2015 | 64.01 | 64.21 | 62.64 | 62.80 | 7,610,146 | -0.36(-0.56%) |
Apr 24, 2015 | 63.76 | 63.81 | 62.99 | 63.15 | 6,646,046 | -0.22(-0.35%) |
Apr 23, 2015 | 63.83 | 63.85 | 63.19 | 63.38 | 7,685,252 | -0.27(-0.43%) |
Apr 22, 2015 | 61.60 | 65.49 | 61.57 | 63.65 | 22,343,586 | +2.49(+4.07%) |
Apr 21, 2015 | 60.86 | 61.61 | 60.82 | 61.16 | 10,278,759 | +0.59(+0.97%) |
Apr 20, 2015 | 60.83 | 61.03 | 60.44 | 60.57 | 6,356,438 | +0.19(+0.31%) |
Apr 17, 2015 | 60.93 | 61.30 | 60.22 | 60.38 | 11,981,016 | -1.06(-1.72%) |
Apr 16, 2015 | 61.33 | 61.78 | 61.16 | 61.44 | 4,403,654 | -0.03(-0.05%) |
Apr 15, 2015 | 61.39 | 61.68 | 61.11 | 61.47 | 5,713,461 | +0.14(+0.23%) |
Apr 14, 2015 | 61.32 | 61.71 | 60.72 | 61.33 | 6,006,862 | -0.07(-0.12%) |
Apr 13, 2015 | 61.97 | 62.52 | 61.31 | 61.40 | 5,406,183 | -0.68(-1.10%) |
Apr 10, 2015 | 62.41 | 62.41 | 61.70 | 62.09 | 4,945,908 | -0.09(-0.15%) |
Apr 09, 2015 | 62.30 | 62.54 | 61.54 | 62.18 | 5,778,971 | -0.06(-0.09%) |
Apr 08, 2015 | 61.67 | 62.55 | 61.58 | 62.24 | 7,055,218 | +0.66(+1.06%) |
Apr 07, 2015 | 61.19 | 61.95 | 61.12 | 61.58 | 7,117,083 | +0.56(+0.92%) |
Apr 06, 2015 | 60.58 | 61.43 | 60.28 | 61.02 | 8,923,177 | -0.08(-0.14%) |
Apr 02, 2015 | 60.82 | 61.10 | 61.10 | 61.10 | 5,431,218 | +0.10(+0.17%) |