Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 58.72 | 59.70 | 58.72 | 59.03 | 154,272 | +1.31(+2.27%) |
Jun 29, 2015 | 58.39 | 58.44 | 57.55 | 57.72 | 36,159 | -1.13(-1.92%) |
Jun 26, 2015 | 59.19 | 59.56 | 58.58 | 58.85 | 66,770 | -1.72(-2.84%) |
Jun 25, 2015 | 61.58 | 62.05 | 60.57 | 60.57 | 108,910 | -1.46(-2.35%) |
Jun 24, 2015 | 62.12 | 62.43 | 61.87 | 62.03 | 96,385 | -0.68(-1.08%) |
Jun 23, 2015 | 62.44 | 62.83 | 62.38 | 62.71 | 75,693 | +1.91(+3.14%) |
Jun 22, 2015 | 60.33 | 61.04 | 60.33 | 60.80 | 49,569 | +1.45(+2.44%) |
Jun 19, 2015 | 59.43 | 59.85 | 59.31 | 59.35 | 62,913 | -0.15(-0.25%) |
Jun 18, 2015 | 59.11 | 59.86 | 61.05 | 59.50 | 72,495 | -1.55(-2.54%) |
Jun 17, 2015 | 60.94 | 61.44 | 60.74 | 61.05 | 41,609 | -0.10(-0.16%) |
Jun 16, 2015 | 60.58 | 61.20 | 60.42 | 61.15 | 51,374 | -1.32(-2.11%) |
Jun 15, 2015 | 62.69 | 62.73 | 62.32 | 62.47 | 37,158 | -2.51(-3.86%) |
Jun 12, 2015 | 64.97 | 65.17 | 64.97 | 64.98 | 22,257 | +0.24(+0.37%) |
Jun 11, 2015 | 64.67 | 65.03 | 64.47 | 64.74 | 36,958 | +0.61(+0.95%) |
Jun 10, 2015 | 63.22 | 64.18 | 63.22 | 64.13 | 51,298 | -0.66(-1.02%) |
Jun 09, 2015 | 64.48 | 64.79 | 64.35 | 64.79 | 24,170 | -1.55(-2.34%) |
Jun 08, 2015 | 66.35 | 66.74 | 66.19 | 66.34 | 31,273 | -0.03(-0.05%) |
Jun 05, 2015 | 65.97 | 66.37 | 65.64 | 66.37 | 27,737 | -0.32(-0.48%) |
Jun 04, 2015 | 66.94 | 66.94 | 66.33 | 66.69 | 31,060 | -0.95(-1.40%) |
Jun 03, 2015 | 67.55 | 67.71 | 67.20 | 67.64 | 40,962 | +0.58(+0.86%) |
Jun 02, 2015 | 66.94 | 67.25 | 66.80 | 67.06 | 44,066 | +0.25(+0.37%) |
Jun 01, 2015 | 67.21 | 67.33 | 66.81 | 66.81 | 62,152 | -0.21(-0.31%) |
May 29, 2015 | 66.96 | 67.07 | 66.37 | 67.02 | 84,463 | +0.58(+0.87%) |
May 28, 2015 | 66.22 | 66.55 | 65.76 | 66.44 | 79,346 | -4.26(-6.03%) |
May 27, 2015 | 70.37 | 70.81 | 69.98 | 70.70 | 46,612 | +0.14(+0.20%) |
May 26, 2015 | 71.32 | 71.45 | 70.21 | 70.56 | 54,679 | +0.42(+0.60%) |
May 22, 2015 | 69.60 | 70.14 | 70.14 | 70.14 | 64,400 | +1.83(+2.68%) |
May 21, 2015 | 68.53 | 68.81 | 68.31 | 68.31 | 89,981 | -2.56(-3.61%) |
May 20, 2015 | 70.94 | 71.18 | 70.65 | 70.87 | 63,106 | -1.17(-1.62%) |
May 19, 2015 | 72.11 | 72.32 | 71.76 | 72.04 | 52,731 | +0.82(+1.15%) |
May 18, 2015 | 71.97 | 71.98 | 71.01 | 71.22 | 112,958 | -3.03(-4.08%) |
May 15, 2015 | 73.85 | 74.42 | 73.65 | 74.25 | 47,796 | +3.06(+4.30%) |
May 14, 2015 | 71.91 | 71.91 | 71.15 | 71.19 | 113,465 | -1.55(-2.13%) |
May 13, 2015 | 73.15 | 73.35 | 72.59 | 72.74 | 333,001 | +1.22(+1.71%) |
May 12, 2015 | 71.18 | 71.54 | 71.03 | 71.52 | 77,256 | +0.13(+0.18%) |
May 11, 2015 | 72.59 | 72.60 | 71.36 | 71.39 | 62,868 | -0.77(-1.07%) |
May 08, 2015 | 72.15 | 72.66 | 71.95 | 72.16 | 32,260 | +1.96(+2.79%) |
May 07, 2015 | 69.76 | 70.32 | 69.42 | 70.20 | 41,519 | -0.65(-0.92%) |
May 06, 2015 | 72.15 | 72.20 | 70.44 | 70.85 | 75,331 | -2.38(-3.25%) |
May 05, 2015 | 74.18 | 74.20 | 73.13 | 73.23 | 43,915 | -3.50(-4.56%) |
May 04, 2015 | 76.16 | 76.98 | 76.06 | 76.73 | 43,473 | +2.08(+2.79%) |
May 01, 2015 | 74.32 | 74.74 | 74.11 | 74.65 | 29,263 | +0.47(+0.63%) |
Apr 30, 2015 | 74.44 | 74.48 | 73.81 | 74.18 | 57,068 | -1.94(-2.55%) |
Apr 29, 2015 | 76.54 | 76.84 | 75.91 | 76.12 | 47,259 | -0.79(-1.03%) |
Apr 28, 2015 | 76.68 | 76.97 | 76.06 | 76.91 | 61,689 | -1.02(-1.31%) |
Apr 27, 2015 | 77.83 | 78.01 | 77.35 | 77.93 | 66,601 | +0.40(+0.52%) |
Apr 24, 2015 | 77.15 | 77.61 | 77.08 | 77.53 | 147,191 | +3.31(+4.46%) |
Apr 23, 2015 | 74.27 | 74.50 | 73.22 | 74.22 | 247,354 | -0.78(-1.04%) |
Apr 22, 2015 | 74.86 | 75.03 | 74.48 | 75.00 | 363,069 | +1.21(+1.64%) |
Apr 21, 2015 | 73.92 | 74.03 | 73.52 | 73.79 | 492,647 | +1.12(+1.54%) |
Apr 20, 2015 | 72.55 | 73.04 | 72.30 | 72.67 | 53,025 | +3.42(+4.94%) |
Apr 17, 2015 | 68.64 | 69.40 | 68.01 | 69.25 | 88,394 | -4.08(-5.56%) |
Apr 16, 2015 | 72.64 | 73.70 | 72.55 | 73.33 | 73,745 | -0.27(-0.37%) |
Apr 15, 2015 | 73.31 | 73.74 | 73.30 | 73.60 | 48,175 | +0.60(+0.82%) |
Apr 14, 2015 | 72.36 | 73.18 | 72.17 | 73.00 | 43,406 | +0.30(+0.41%) |
Apr 13, 2015 | 74.11 | 74.29 | 72.70 | 72.70 | 75,180 | -3.60(-4.72%) |
Apr 10, 2015 | 75.78 | 77.03 | 75.51 | 76.30 | 92,833 | -1.98(-2.53%) |
Apr 09, 2015 | 76.20 | 78.28 | 75.20 | 78.28 | 151,385 | +3.90(+5.24%) |
Apr 08, 2015 | 72.87 | 74.46 | 72.87 | 74.38 | 93,414 | +6.49(+9.56%) |
Apr 07, 2015 | 68.37 | 68.59 | 67.87 | 67.89 | 46,342 | +0.11(+0.16%) |
Apr 06, 2015 | 67.36 | 68.12 | 67.36 | 67.78 | 21,359 | +0.79(+1.18%) |
Apr 02, 2015 | 66.52 | 66.99 | 66.99 | 66.99 | 19,900 | +1.26(+1.92%) |