Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 61.19 | 61.54 | 60.46 | 60.76 | 1,591,902 | +0.15(+0.24%) |
Jun 29, 2015 | 61.73 | 61.98 | 60.51 | 60.61 | 1,785,977 | -1.88(-3.01%) |
Jun 26, 2015 | 62.03 | 62.66 | 61.77 | 62.49 | 2,651,945 | +0.75(+1.22%) |
Jun 25, 2015 | 62.06 | 62.30 | 61.48 | 61.74 | 1,132,691 | -0.02(-0.03%) |
Jun 24, 2015 | 62.26 | 62.47 | 61.65 | 61.75 | 1,213,462 | -0.55(-0.88%) |
Jun 23, 2015 | 62.34 | 62.68 | 61.98 | 62.30 | 1,078,206 | +0.15(+0.24%) |
Jun 22, 2015 | 61.98 | 62.45 | 61.83 | 62.15 | 1,232,929 | +0.52(+0.84%) |
Jun 19, 2015 | 61.46 | 61.87 | 61.33 | 61.64 | 2,174,420 | -0.11(-0.18%) |
Jun 18, 2015 | 61.48 | 61.84 | 60.78 | 61.75 | 1,815,581 | +0.65(+1.07%) |
Jun 17, 2015 | 61.63 | 61.80 | 61.06 | 61.09 | 1,450,404 | -0.36(-0.58%) |
Jun 16, 2015 | 61.13 | 61.67 | 61.13 | 61.45 | 861,994 | +0.07(+0.12%) |
Jun 15, 2015 | 61.15 | 61.67 | 60.90 | 61.38 | 1,504,602 | -0.28(-0.45%) |
Jun 12, 2015 | 61.56 | 61.75 | 61.17 | 61.66 | 1,826,320 | +0.07(+0.12%) |
Jun 11, 2015 | 61.47 | 61.69 | 61.29 | 61.59 | 1,089,295 | +0.19(+0.31%) |
Jun 10, 2015 | 60.63 | 61.60 | 60.51 | 61.40 | 1,567,195 | +1.10(+1.82%) |
Jun 09, 2015 | 60.01 | 60.44 | 59.77 | 60.30 | 1,229,457 | +0.17(+0.29%) |
Jun 08, 2015 | 59.71 | 60.36 | 59.67 | 60.13 | 1,902,859 | +0.33(+0.54%) |
Jun 05, 2015 | 59.38 | 60.20 | 59.35 | 59.80 | 1,426,171 | +0.78(+1.33%) |
Jun 04, 2015 | 59.39 | 59.66 | 58.70 | 59.02 | 1,048,912 | -0.66(-1.11%) |
Jun 03, 2015 | 59.14 | 59.93 | 59.13 | 59.68 | 966,635 | +0.84(+1.43%) |
Jun 02, 2015 | 58.66 | 58.95 | 58.34 | 58.84 | 1,941,171 | +0.12(+0.20%) |
Jun 01, 2015 | 59.15 | 59.46 | 58.51 | 58.72 | 1,550,936 | -0.24(-0.40%) |
May 29, 2015 | 59.83 | 59.83 | 58.95 | 58.96 | 1,394,850 | -0.87(-1.45%) |
May 28, 2015 | 59.62 | 59.90 | 59.43 | 59.83 | 1,025,400 | +0.11(+0.19%) |
May 27, 2015 | 59.16 | 59.84 | 59.06 | 59.72 | 1,406,467 | +0.57(+0.96%) |
May 26, 2015 | 59.62 | 59.71 | 58.94 | 59.15 | 1,255,563 | -0.61(-1.02%) |
May 22, 2015 | 60.15 | 59.76 | 59.76 | 59.76 | 1,030,052 | -0.37(-0.62%) |
May 21, 2015 | 60.02 | 60.37 | 59.92 | 60.13 | 1,198,080 | -0.10(-0.16%) |
May 20, 2015 | 60.17 | 60.51 | 59.95 | 60.23 | 895,420 | +0.00(+0.01%) |
May 19, 2015 | 60.10 | 60.60 | 59.95 | 60.22 | 1,581,894 | +0.36(+0.59%) |
May 18, 2015 | 59.25 | 59.93 | 59.13 | 59.87 | 1,078,842 | +0.78(+1.31%) |
May 15, 2015 | 59.49 | 59.50 | 58.66 | 59.09 | 1,352,206 | -0.23(-0.39%) |
May 14, 2015 | 59.18 | 59.45 | 58.82 | 59.32 | 1,479,365 | +0.22(+0.37%) |
May 13, 2015 | 58.90 | 59.33 | 58.86 | 59.10 | 1,813,684 | +0.07(+0.12%) |
May 12, 2015 | 59.00 | 59.36 | 58.74 | 59.03 | 1,319,972 | -0.32(-0.55%) |
May 11, 2015 | 59.52 | 59.98 | 59.29 | 59.35 | 1,146,595 | -0.16(-0.27%) |
May 08, 2015 | 59.31 | 59.60 | 59.14 | 59.51 | 1,379,770 | +0.48(+0.82%) |
May 07, 2015 | 58.80 | 59.17 | 58.62 | 59.03 | 1,256,265 | +0.32(+0.55%) |
May 06, 2015 | 58.92 | 59.13 | 58.29 | 58.70 | 1,289,051 | -0.26(-0.44%) |
May 05, 2015 | 58.59 | 59.52 | 58.40 | 58.96 | 2,669,342 | +0.01(+0.01%) |
May 04, 2015 | 58.28 | 59.04 | 58.27 | 58.96 | 904,651 | +0.67(+1.15%) |
May 01, 2015 | 58.24 | 58.47 | 57.97 | 58.28 | 1,251,020 | +0.43(+0.75%) |
Apr 30, 2015 | 57.81 | 58.48 | 57.65 | 57.85 | 1,510,566 | -0.47(-0.80%) |
Apr 29, 2015 | 57.82 | 58.70 | 57.65 | 58.32 | 1,459,472 | +0.16(+0.27%) |
Apr 28, 2015 | 57.69 | 58.28 | 57.54 | 58.16 | 1,084,700 | +0.42(+0.73%) |
Apr 27, 2015 | 57.77 | 58.28 | 57.64 | 57.74 | 2,053,617 | -0.07(-0.12%) |
Apr 24, 2015 | 58.28 | 58.53 | 57.22 | 57.81 | 1,803,825 | -0.55(-0.94%) |
Apr 23, 2015 | 58.36 | 58.74 | 57.73 | 58.36 | 2,194,983 | -0.04(-0.07%) |
Apr 22, 2015 | 57.15 | 58.42 | 56.88 | 58.40 | 2,705,065 | +1.55(+2.72%) |
Apr 21, 2015 | 57.26 | 57.37 | 56.24 | 56.85 | 2,705,983 | +1.31(+2.36%) |
Apr 20, 2015 | 55.75 | 55.85 | 55.41 | 55.54 | 1,433,033 | +0.32(+0.57%) |
Apr 17, 2015 | 55.67 | 55.96 | 55.06 | 55.22 | 1,723,380 | -0.93(-1.65%) |
Apr 16, 2015 | 56.11 | 56.24 | 55.69 | 56.15 | 1,097,196 | -0.11(-0.20%) |
Apr 15, 2015 | 56.41 | 56.58 | 56.23 | 56.27 | 1,732,364 | -0.15(-0.27%) |
Apr 14, 2015 | 56.38 | 56.56 | 55.97 | 56.42 | 918,133 | -0.09(-0.16%) |
Apr 13, 2015 | 56.04 | 56.71 | 55.84 | 56.51 | 1,574,584 | +0.47(+0.84%) |
Apr 10, 2015 | 56.35 | 56.42 | 55.88 | 56.04 | 1,451,082 | -0.27(-0.48%) |
Apr 09, 2015 | 56.39 | 56.39 | 55.77 | 56.31 | 1,127,922 | +0.02(+0.04%) |
Apr 08, 2015 | 56.13 | 56.48 | 55.92 | 56.29 | 969,669 | +0.14(+0.25%) |
Apr 07, 2015 | 55.74 | 56.29 | 55.41 | 56.15 | 1,190,322 | +0.45(+0.80%) |
Apr 06, 2015 | 55.47 | 55.92 | 54.99 | 55.70 | 1,165,556 | -0.21(-0.37%) |
Apr 02, 2015 | 55.26 | 55.91 | 55.91 | 55.91 | 1,248,050 | +0.51(+0.93%) |