Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 63.70 | 64.64 | 62.81 | 64.34 | 1,423,614 | +1.42(+2.26%) |
Jun 29, 2015 | 64.58 | 65.49 | 62.76 | 62.92 | 756,973 | -2.83(-4.30%) |
Jun 26, 2015 | 65.55 | 65.90 | 64.41 | 65.75 | 1,195,691 | +0.59(+0.91%) |
Jun 25, 2015 | 65.96 | 66.37 | 64.90 | 65.16 | 745,879 | -0.50(-0.76%) |
Jun 24, 2015 | 66.97 | 66.97 | 65.51 | 65.66 | 613,909 | -1.33(-1.99%) |
Jun 23, 2015 | 67.51 | 67.88 | 66.29 | 66.99 | 732,595 | -0.01(-0.01%) |
Jun 22, 2015 | 67.14 | 68.19 | 66.12 | 67.00 | 1,171,452 | +0.14(+0.21%) |
Jun 19, 2015 | 64.19 | 68.23 | 63.89 | 66.86 | 4,754,042 | +2.93(+4.58%) |
Jun 18, 2015 | 64.49 | 65.20 | 63.47 | 63.93 | 1,179,636 | +0.02(+0.03%) |
Jun 17, 2015 | 64.64 | 65.89 | 62.21 | 63.91 | 2,383,356 | -0.61(-0.95%) |
Jun 16, 2015 | 58.90 | 65.28 | 58.38 | 64.52 | 4,076,949 | +5.93(+10.12%) |
Jun 15, 2015 | 58.26 | 58.95 | 57.97 | 58.59 | 442,649 | -0.08(-0.14%) |
Jun 12, 2015 | 59.53 | 60.05 | 58.48 | 58.67 | 459,562 | -1.36(-2.27%) |
Jun 11, 2015 | 58.82 | 60.03 | 58.28 | 60.03 | 835,974 | +1.62(+2.77%) |
Jun 10, 2015 | 58.27 | 58.89 | 57.09 | 58.41 | 1,024,960 | +0.16(+0.27%) |
Jun 09, 2015 | 60.08 | 60.31 | 57.90 | 58.25 | 851,228 | -2.10(-3.48%) |
Jun 08, 2015 | 61.23 | 61.95 | 60.08 | 60.35 | 910,647 | -0.86(-1.40%) |
Jun 05, 2015 | 61.02 | 61.56 | 59.93 | 61.21 | 417,407 | +0.37(+0.61%) |
Jun 04, 2015 | 60.80 | 62.07 | 60.37 | 60.84 | 856,347 | -0.39(-0.64%) |
Jun 03, 2015 | 61.26 | 61.73 | 60.58 | 61.23 | 711,502 | +0.20(+0.33%) |
Jun 02, 2015 | 60.34 | 61.81 | 59.73 | 61.03 | 842,430 | +0.70(+1.16%) |
Jun 01, 2015 | 57.40 | 60.96 | 57.40 | 60.33 | 641,002 | -0.77(-1.26%) |
May 29, 2015 | 59.59 | 62.14 | 59.33 | 61.10 | 1,075,454 | +1.18(+1.97%) |
May 28, 2015 | 60.12 | 60.86 | 59.38 | 59.92 | 507,120 | -0.65(-1.07%) |
May 27, 2015 | 60.17 | 60.80 | 59.69 | 60.57 | 682,521 | +0.76(+1.26%) |
May 26, 2015 | 60.49 | 61.00 | 59.00 | 59.81 | 752,969 | -1.54(-2.50%) |
May 22, 2015 | 61.11 | 61.35 | 61.35 | 61.35 | 596,000 | -0.45(-0.73%) |
May 21, 2015 | 62.50 | 62.99 | 61.06 | 61.80 | 685,630 | -0.30(-0.48%) |
May 20, 2015 | 62.41 | 62.98 | 61.23 | 62.10 | 770,677 | -0.65(-1.04%) |
May 19, 2015 | 60.64 | 63.04 | 60.64 | 62.75 | 1,348,142 | +2.28(+3.77%) |
May 18, 2015 | 59.77 | 61.17 | 59.50 | 60.47 | 866,401 | +0.47(+0.78%) |
May 15, 2015 | 56.37 | 60.40 | 56.37 | 60.00 | 704,954 | +0.00(+0.00%) |
May 14, 2015 | 58.74 | 60.02 | 57.32 | 60.00 | 879,242 | +1.49(+2.55%) |
May 13, 2015 | 58.89 | 59.73 | 58.06 | 58.51 | 800,301 | -0.22(-0.37%) |
May 12, 2015 | 59.27 | 60.25 | 58.46 | 58.73 | 933,082 | -0.78(-1.31%) |
May 11, 2015 | 59.21 | 60.37 | 59.21 | 59.51 | 1,243,862 | +0.26(+0.44%) |
May 08, 2015 | 57.51 | 60.57 | 57.51 | 59.25 | 1,667,783 | +2.52(+4.44%) |
May 07, 2015 | 55.84 | 56.86 | 55.16 | 56.73 | 977,428 | +0.93(+1.67%) |
May 06, 2015 | 55.87 | 56.95 | 54.94 | 55.80 | 937,821 | +0.06(+0.11%) |
May 05, 2015 | 57.27 | 57.27 | 55.43 | 55.74 | 1,253,798 | -1.87(-3.25%) |
May 04, 2015 | 59.10 | 60.24 | 56.80 | 57.61 | 1,612,986 | -1.49(-2.52%) |
May 01, 2015 | 55.79 | 59.17 | 55.42 | 59.10 | 1,685,195 | +3.73(+6.74%) |
Apr 30, 2015 | 57.93 | 58.73 | 54.54 | 55.37 | 1,495,288 | -1.93(-3.37%) |
Apr 29, 2015 | 57.16 | 58.31 | 56.44 | 57.30 | 1,661,787 | +0.14(+0.24%) |
Apr 28, 2015 | 58.39 | 59.99 | 56.17 | 57.16 | 1,406,035 | -0.99(-1.70%) |
Apr 27, 2015 | 62.96 | 63.02 | 57.89 | 58.15 | 1,597,926 | -4.11(-6.60%) |
Apr 24, 2015 | 63.45 | 63.87 | 62.20 | 62.26 | 524,127 | -1.19(-1.88%) |
Apr 23, 2015 | 62.35 | 63.60 | 62.15 | 63.45 | 896,222 | +0.85(+1.36%) |
Apr 22, 2015 | 62.84 | 63.71 | 62.28 | 62.60 | 546,411 | -0.24(-0.38%) |
Apr 21, 2015 | 61.85 | 63.00 | 61.34 | 62.84 | 646,975 | +1.14(+1.85%) |
Apr 20, 2015 | 63.07 | 63.09 | 61.11 | 61.70 | 621,232 | -1.09(-1.74%) |
Apr 17, 2015 | 63.09 | 63.90 | 62.09 | 62.79 | 1,603,797 | -0.89(-1.40%) |
Apr 16, 2015 | 62.65 | 64.10 | 62.26 | 63.68 | 646,875 | +0.85(+1.35%) |
Apr 15, 2015 | 62.71 | 63.40 | 62.02 | 62.83 | 1,110,323 | +0.21(+0.34%) |
Apr 14, 2015 | 64.34 | 65.36 | 62.10 | 62.62 | 1,018,599 | -1.95(-3.02%) |
Apr 13, 2015 | 63.73 | 65.37 | 63.64 | 64.57 | 1,160,848 | +1.05(+1.65%) |
Apr 10, 2015 | 62.67 | 63.87 | 62.28 | 63.52 | 987,893 | +0.96(+1.53%) |
Apr 09, 2015 | 63.19 | 63.98 | 61.51 | 62.56 | 949,987 | -0.64(-1.01%) |
Apr 08, 2015 | 60.61 | 63.29 | 60.14 | 63.20 | 1,457,114 | +2.48(+4.08%) |
Apr 07, 2015 | 61.43 | 62.05 | 60.11 | 60.72 | 1,106,497 | +0.63(+1.05%) |
Apr 06, 2015 | 60.13 | 61.47 | 59.91 | 60.09 | 1,926,850 | -0.01(-0.02%) |
Apr 02, 2015 | 61.45 | 60.10 | 60.10 | 60.10 | 1,534,400 | -0.84(-1.38%) |