Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 61.21 | 61.28 | 60.60 | 60.68 | 10,896,625 | -0.06(-0.10%) |
Jun 29, 2015 | 61.23 | 61.56 | 60.70 | 60.74 | 10,271,062 | -0.79(-1.29%) |
Jun 26, 2015 | 61.69 | 61.85 | 61.49 | 61.54 | 9,931,907 | -0.04(-0.06%) |
Jun 25, 2015 | 61.82 | 61.97 | 61.57 | 61.57 | 7,549,928 | -0.09(-0.15%) |
Jun 24, 2015 | 61.89 | 61.93 | 61.66 | 61.67 | 11,402,304 | -0.22(-0.35%) |
Jun 23, 2015 | 62.30 | 62.40 | 61.75 | 61.89 | 9,271,047 | -0.51(-0.82%) |
Jun 22, 2015 | 62.76 | 62.96 | 62.30 | 62.40 | 8,905,926 | -0.07(-0.11%) |
Jun 19, 2015 | 62.60 | 62.97 | 62.42 | 62.47 | 20,111,916 | -0.22(-0.35%) |
Jun 18, 2015 | 62.30 | 62.99 | 62.28 | 62.68 | 13,811,831 | +0.57(+0.92%) |
Jun 17, 2015 | 61.43 | 62.20 | 61.40 | 62.11 | 11,998,157 | +0.76(+1.24%) |
Jun 16, 2015 | 61.74 | 61.74 | 60.91 | 61.35 | 10,682,912 | +0.76(+1.25%) |
Jun 15, 2015 | 60.75 | 60.77 | 60.50 | 60.59 | 9,705,960 | -0.58(-0.95%) |
Jun 12, 2015 | 61.40 | 61.52 | 60.94 | 61.17 | 8,391,733 | -0.42(-0.68%) |
Jun 11, 2015 | 61.99 | 61.99 | 61.46 | 61.59 | 9,841,771 | -0.10(-0.16%) |
Jun 10, 2015 | 61.45 | 61.89 | 61.28 | 61.69 | 12,227,216 | +0.50(+0.81%) |
Jun 09, 2015 | 60.47 | 61.53 | 60.36 | 61.19 | 14,864,194 | +0.92(+1.53%) |
Jun 08, 2015 | 60.09 | 60.48 | 59.80 | 60.27 | 14,074,308 | +0.22(+0.36%) |
Jun 05, 2015 | 60.53 | 60.59 | 60.01 | 60.05 | 12,170,829 | -0.56(-0.92%) |
Jun 04, 2015 | 60.81 | 61.15 | 60.54 | 60.61 | 9,946,415 | -0.32(-0.52%) |
Jun 03, 2015 | 61.20 | 61.22 | 60.71 | 60.93 | 7,717,650 | +0.02(+0.03%) |
Jun 02, 2015 | 60.85 | 61.06 | 60.63 | 60.92 | 9,516,194 | -0.24(-0.39%) |
Jun 01, 2015 | 61.00 | 61.33 | 60.71 | 61.16 | 9,783,434 | +0.36(+0.59%) |
May 29, 2015 | 61.41 | 61.46 | 60.64 | 60.80 | 16,183,209 | -0.73(-1.18%) |
May 28, 2015 | 61.61 | 61.62 | 61.29 | 61.53 | 7,482,519 | -0.05(-0.08%) |
May 27, 2015 | 61.44 | 62.00 | 61.34 | 61.57 | 10,436,508 | +0.19(+0.32%) |
May 26, 2015 | 62.02 | 62.10 | 61.23 | 61.38 | 8,636,018 | -0.63(-1.01%) |
May 22, 2015 | 62.23 | 62.01 | 62.01 | 62.01 | 7,740,583 | -0.36(-0.57%) |
May 21, 2015 | 62.18 | 62.50 | 61.92 | 62.37 | 7,807,792 | -0.05(-0.09%) |
May 20, 2015 | 62.77 | 62.82 | 62.40 | 62.42 | 7,073,676 | -0.27(-0.43%) |
May 19, 2015 | 62.63 | 62.78 | 62.30 | 62.69 | 7,387,119 | +0.07(+0.11%) |
May 18, 2015 | 62.80 | 62.92 | 62.44 | 62.62 | 7,208,294 | -0.24(-0.38%) |
May 15, 2015 | 62.69 | 62.92 | 62.61 | 62.86 | 9,611,712 | +0.37(+0.60%) |
May 14, 2015 | 62.13 | 62.58 | 62.12 | 62.49 | 7,264,253 | +0.67(+1.09%) |
May 13, 2015 | 62.17 | 62.51 | 61.70 | 61.82 | 8,328,668 | -0.19(-0.31%) |
May 12, 2015 | 62.07 | 62.27 | 61.55 | 62.01 | 8,129,620 | -0.25(-0.40%) |
May 11, 2015 | 62.78 | 62.82 | 62.25 | 62.26 | 6,752,515 | -0.54(-0.85%) |
May 08, 2015 | 62.74 | 62.99 | 62.68 | 62.79 | 8,934,209 | +0.59(+0.95%) |
May 07, 2015 | 62.34 | 62.47 | 62.05 | 62.20 | 9,314,510 | -0.16(-0.25%) |
May 06, 2015 | 62.31 | 62.50 | 61.68 | 62.36 | 9,458,017 | +0.26(+0.41%) |
May 05, 2015 | 62.44 | 62.55 | 61.88 | 62.10 | 8,495,913 | -0.22(-0.35%) |
May 04, 2015 | 62.42 | 62.80 | 62.28 | 62.32 | 9,284,174 | +0.05(+0.07%) |
May 01, 2015 | 61.86 | 62.30 | 61.76 | 62.27 | 10,563,385 | +0.61(+0.98%) |
Apr 30, 2015 | 62.01 | 62.16 | 61.33 | 61.67 | 12,131,677 | -0.26(-0.43%) |
Apr 29, 2015 | 62.05 | 62.29 | 61.83 | 61.93 | 15,288,375 | -0.44(-0.71%) |
Apr 28, 2015 | 62.61 | 62.68 | 62.20 | 62.37 | 10,824,452 | -0.14(-0.22%) |
Apr 27, 2015 | 62.75 | 62.98 | 62.41 | 62.51 | 11,851,746 | -0.31(-0.49%) |
Apr 24, 2015 | 62.85 | 63.23 | 62.75 | 62.82 | 11,327,316 | +0.04(+0.06%) |
Apr 23, 2015 | 63.15 | 63.68 | 62.75 | 62.78 | 18,783,572 | -1.15(-1.79%) |
Apr 22, 2015 | 64.03 | 64.12 | 63.55 | 63.93 | 8,774,832 | +0.01(+0.01%) |
Apr 21, 2015 | 64.16 | 64.48 | 63.78 | 63.92 | 10,002,987 | +0.16(+0.25%) |
Apr 20, 2015 | 63.93 | 64.62 | 63.71 | 63.76 | 9,638,376 | +0.26(+0.41%) |
Apr 17, 2015 | 63.86 | 64.03 | 63.11 | 63.50 | 12,391,018 | -0.75(-1.16%) |
Apr 16, 2015 | 64.29 | 64.68 | 64.13 | 64.25 | 9,898,338 | -0.01(-0.01%) |
Apr 15, 2015 | 64.52 | 64.78 | 64.23 | 64.25 | 9,103,458 | -0.07(-0.11%) |
Apr 14, 2015 | 64.16 | 64.54 | 63.90 | 64.32 | 8,828,290 | +0.13(+0.20%) |
Apr 13, 2015 | 63.86 | 64.59 | 63.82 | 64.19 | 10,775,049 | +0.06(+0.10%) |
Apr 10, 2015 | 63.71 | 64.35 | 63.64 | 64.13 | 9,100,025 | +0.35(+0.55%) |
Apr 09, 2015 | 63.58 | 63.82 | 63.10 | 63.78 | 8,038,582 | +0.09(+0.14%) |
Apr 08, 2015 | 63.32 | 64.00 | 63.30 | 63.68 | 8,478,161 | +0.29(+0.46%) |
Apr 07, 2015 | 63.81 | 64.08 | 63.35 | 63.39 | 8,227,267 | -0.50(-0.78%) |
Apr 06, 2015 | 63.03 | 64.03 | 62.71 | 63.89 | 8,911,141 | +0.47(+0.74%) |
Apr 02, 2015 | 63.22 | 63.42 | 63.42 | 63.42 | 8,018,844 | +0.08(+0.13%) |