Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 62.88 | 63.35 | 62.42 | 62.98 | 974,388 | +0.28(+0.45%) |
Jun 29, 2015 | 64.29 | 64.35 | 62.61 | 62.70 | 960,100 | -2.15(-3.32%) |
Jun 26, 2015 | 64.40 | 64.89 | 64.23 | 64.85 | 1,204,489 | +0.50(+0.78%) |
Jun 25, 2015 | 64.35 | 64.49 | 64.17 | 64.35 | 905,840 | +0.12(+0.19%) |
Jun 24, 2015 | 63.49 | 64.38 | 63.41 | 64.23 | 1,047,278 | +0.73(+1.15%) |
Jun 23, 2015 | 63.05 | 63.60 | 62.86 | 63.50 | 839,891 | +0.61(+0.97%) |
Jun 22, 2015 | 63.30 | 63.45 | 62.84 | 62.89 | 832,948 | -0.03(-0.05%) |
Jun 19, 2015 | 63.02 | 63.21 | 62.84 | 62.92 | 2,391,083 | -0.55(-0.87%) |
Jun 18, 2015 | 63.65 | 63.96 | 63.44 | 63.47 | 707,162 | -0.08(-0.13%) |
Jun 17, 2015 | 63.63 | 63.94 | 63.26 | 63.55 | 585,513 | +0.19(+0.30%) |
Jun 16, 2015 | 62.68 | 63.47 | 62.60 | 63.36 | 1,078,102 | +0.73(+1.17%) |
Jun 15, 2015 | 62.70 | 62.80 | 62.40 | 62.63 | 635,712 | -0.40(-0.63%) |
Jun 12, 2015 | 63.28 | 63.65 | 62.92 | 63.03 | 621,368 | -0.69(-1.08%) |
Jun 11, 2015 | 64.39 | 64.61 | 63.45 | 63.72 | 1,054,439 | -0.47(-0.73%) |
Jun 10, 2015 | 64.16 | 64.41 | 64.02 | 64.19 | 960,456 | +0.23(+0.36%) |
Jun 09, 2015 | 64.13 | 64.65 | 63.94 | 63.96 | 818,178 | -0.25(-0.39%) |
Jun 08, 2015 | 64.24 | 64.70 | 64.12 | 64.21 | 532,737 | -0.03(-0.05%) |
Jun 05, 2015 | 63.73 | 64.44 | 63.25 | 64.24 | 693,105 | +0.50(+0.78%) |
Jun 04, 2015 | 63.59 | 64.14 | 63.46 | 63.74 | 566,944 | -0.15(-0.23%) |
Jun 03, 2015 | 63.00 | 64.07 | 62.70 | 63.89 | 986,446 | +1.19(+1.90%) |
Jun 02, 2015 | 62.42 | 63.31 | 62.28 | 62.70 | 738,705 | -0.23(-0.37%) |
Jun 01, 2015 | 62.16 | 63.35 | 62.13 | 62.93 | 628,332 | +0.52(+0.83%) |
May 29, 2015 | 63.19 | 63.34 | 62.39 | 62.41 | 496,933 | -0.97(-1.53%) |
May 28, 2015 | 63.28 | 63.47 | 62.95 | 63.38 | 489,138 | +0.10(+0.16%) |
May 27, 2015 | 61.66 | 63.42 | 61.38 | 63.28 | 853,974 | +1.92(+3.13%) |
May 26, 2015 | 62.11 | 62.24 | 61.31 | 61.36 | 548,980 | -0.90(-1.45%) |
May 22, 2015 | 62.51 | 62.26 | 62.26 | 62.26 | 479,700 | -0.13(-0.21%) |
May 21, 2015 | 62.12 | 63.00 | 61.93 | 62.39 | 1,006,996 | +0.18(+0.29%) |
May 20, 2015 | 62.53 | 62.80 | 62.09 | 62.21 | 747,753 | -0.27(-0.43%) |
May 19, 2015 | 63.03 | 63.35 | 62.44 | 62.48 | 862,459 | -0.21(-0.33%) |
May 18, 2015 | 62.32 | 62.73 | 62.19 | 62.69 | 1,137,587 | +0.39(+0.63%) |
May 15, 2015 | 62.32 | 62.54 | 62.15 | 62.30 | 942,872 | -0.02(-0.03%) |
May 14, 2015 | 62.90 | 62.90 | 62.15 | 62.32 | 492,467 | -0.05(-0.08%) |
May 13, 2015 | 62.97 | 63.21 | 62.24 | 62.37 | 469,632 | -0.60(-0.95%) |
May 12, 2015 | 62.79 | 63.15 | 62.44 | 62.97 | 803,058 | -0.09(-0.14%) |
May 11, 2015 | 63.12 | 63.66 | 62.91 | 63.06 | 886,253 | -0.06(-0.10%) |
May 08, 2015 | 63.17 | 63.66 | 63.09 | 63.12 | 679,343 | +0.31(+0.49%) |
May 07, 2015 | 63.19 | 63.34 | 62.78 | 62.81 | 723,212 | -0.31(-0.49%) |
May 06, 2015 | 63.19 | 63.28 | 62.08 | 63.12 | 535,499 | +0.03(+0.05%) |
May 05, 2015 | 63.36 | 64.25 | 62.79 | 63.09 | 932,442 | -0.48(-0.76%) |
May 04, 2015 | 63.08 | 63.66 | 62.67 | 63.57 | 716,242 | +0.61(+0.97%) |
May 01, 2015 | 61.70 | 63.21 | 61.49 | 62.96 | 914,169 | +1.41(+2.29%) |
Apr 30, 2015 | 61.92 | 62.31 | 61.19 | 61.55 | 741,199 | -0.68(-1.09%) |
Apr 29, 2015 | 62.32 | 62.37 | 61.69 | 62.23 | 853,406 | -0.28(-0.45%) |
Apr 28, 2015 | 63.51 | 63.91 | 62.27 | 62.51 | 1,100,616 | -1.16(-1.82%) |
Apr 27, 2015 | 65.11 | 65.11 | 63.51 | 63.67 | 889,801 | -1.13(-1.74%) |
Apr 24, 2015 | 65.05 | 65.42 | 64.60 | 64.80 | 822,252 | -0.17(-0.26%) |
Apr 23, 2015 | 65.80 | 65.87 | 64.79 | 64.97 | 1,643,845 | -0.86(-1.31%) |
Apr 22, 2015 | 67.31 | 67.50 | 64.26 | 65.83 | 1,748,013 | +0.93(+1.43%) |
Apr 21, 2015 | 64.78 | 65.36 | 64.44 | 64.90 | 1,392,724 | +0.39(+0.60%) |
Apr 20, 2015 | 63.98 | 64.62 | 63.78 | 64.51 | 756,587 | +0.99(+1.56%) |
Apr 17, 2015 | 63.84 | 63.86 | 62.77 | 63.52 | 591,712 | -0.81(-1.26%) |
Apr 16, 2015 | 64.87 | 64.94 | 64.18 | 64.33 | 347,150 | -0.54(-0.83%) |
Apr 15, 2015 | 64.92 | 65.22 | 64.58 | 64.87 | 335,180 | +0.19(+0.29%) |
Apr 14, 2015 | 64.52 | 65.08 | 63.88 | 64.68 | 536,793 | +0.06(+0.09%) |
Apr 13, 2015 | 65.33 | 65.33 | 64.52 | 64.62 | 416,906 | -0.84(-1.28%) |
Apr 10, 2015 | 65.04 | 65.67 | 64.96 | 65.46 | 468,484 | +0.55(+0.85%) |
Apr 09, 2015 | 64.69 | 65.09 | 64.16 | 64.91 | 541,651 | +0.10(+0.15%) |
Apr 08, 2015 | 63.93 | 64.85 | 63.92 | 64.81 | 647,772 | +1.11(+1.74%) |
Apr 07, 2015 | 64.93 | 65.08 | 63.69 | 63.70 | 726,343 | -1.21(-1.86%) |
Apr 06, 2015 | 64.12 | 65.02 | 64.08 | 64.91 | 800,834 | +0.44(+0.68%) |
Apr 02, 2015 | 64.35 | 64.47 | 64.47 | 64.47 | 856,300 | +0.70(+1.10%) |