Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 65.32 | 65.69 | 64.90 | 65.22 | 3,201,772 | +0.27(+0.42%) |
Jun 29, 2015 | 65.48 | 66.08 | 64.81 | 64.94 | 1,994,274 | -1.38(-2.08%) |
Jun 26, 2015 | 66.22 | 66.69 | 65.60 | 66.33 | 4,991,549 | +0.18(+0.27%) |
Jun 25, 2015 | 66.63 | 66.95 | 66.13 | 66.15 | 2,150,045 | -0.23(-0.34%) |
Jun 24, 2015 | 66.43 | 66.94 | 65.77 | 66.38 | 3,382,892 | +1.08(+1.65%) |
Jun 23, 2015 | 65.51 | 66.06 | 64.88 | 65.30 | 2,563,584 | -0.04(-0.06%) |
Jun 22, 2015 | 64.92 | 65.83 | 64.78 | 65.34 | 2,642,659 | +0.66(+1.02%) |
Jun 19, 2015 | 64.01 | 65.06 | 63.41 | 64.68 | 4,223,306 | +0.67(+1.04%) |
Jun 18, 2015 | 63.20 | 64.40 | 62.91 | 64.01 | 4,016,360 | +0.77(+1.23%) |
Jun 17, 2015 | 61.85 | 63.40 | 61.85 | 63.24 | 3,355,072 | +1.59(+2.58%) |
Jun 16, 2015 | 60.37 | 61.72 | 60.37 | 61.65 | 2,688,862 | +1.27(+2.10%) |
Jun 15, 2015 | 60.86 | 60.86 | 60.20 | 60.38 | 2,115,642 | -1.16(-1.88%) |
Jun 12, 2015 | 61.34 | 61.80 | 60.84 | 61.54 | 1,691,759 | +0.16(+0.26%) |
Jun 11, 2015 | 61.28 | 61.61 | 60.95 | 61.38 | 1,542,637 | +0.06(+0.10%) |
Jun 10, 2015 | 60.94 | 61.47 | 60.32 | 61.33 | 1,644,987 | +0.74(+1.21%) |
Jun 09, 2015 | 60.39 | 60.81 | 59.93 | 60.59 | 1,570,616 | +0.12(+0.19%) |
Jun 08, 2015 | 61.85 | 61.96 | 60.31 | 60.47 | 1,995,175 | -1.22(-1.97%) |
Jun 05, 2015 | 61.39 | 61.92 | 60.89 | 61.69 | 2,080,480 | +0.26(+0.43%) |
Jun 04, 2015 | 61.87 | 62.23 | 61.30 | 61.42 | 1,411,343 | -0.73(-1.17%) |
Jun 03, 2015 | 62.11 | 62.46 | 61.81 | 62.15 | 1,245,167 | +0.39(+0.63%) |
Jun 02, 2015 | 61.30 | 62.24 | 61.26 | 61.76 | 2,165,435 | +0.08(+0.14%) |
Jun 01, 2015 | 61.85 | 61.89 | 61.00 | 61.68 | 2,000,993 | +0.13(+0.22%) |
May 29, 2015 | 61.85 | 62.91 | 61.46 | 61.55 | 2,428,718 | -0.51(-0.81%) |
May 28, 2015 | 62.11 | 63.06 | 62.01 | 62.05 | 1,972,083 | -0.58(-0.92%) |
May 27, 2015 | 61.40 | 62.74 | 61.40 | 62.63 | 3,549,885 | +1.31(+2.14%) |
May 26, 2015 | 61.36 | 61.76 | 61.07 | 61.32 | 2,351,441 | -0.03(-0.06%) |
May 22, 2015 | 61.39 | 61.35 | 61.35 | 61.35 | 2,179,287 | -0.13(-0.21%) |
May 21, 2015 | 61.06 | 61.70 | 60.42 | 61.48 | 2,473,765 | +0.44(+0.72%) |
May 20, 2015 | 61.32 | 61.42 | 60.65 | 61.04 | 1,831,449 | -0.36(-0.59%) |
May 19, 2015 | 61.35 | 61.77 | 61.20 | 61.40 | 4,404,176 | -0.68(-1.09%) |
May 18, 2015 | 61.34 | 62.28 | 61.34 | 62.08 | 2,025,768 | +0.42(+0.68%) |
May 15, 2015 | 61.60 | 62.10 | 61.29 | 61.66 | 2,018,137 | -0.21(-0.34%) |
May 14, 2015 | 61.10 | 61.90 | 60.76 | 61.87 | 3,020,505 | +1.33(+2.20%) |
May 13, 2015 | 60.81 | 61.02 | 59.97 | 60.54 | 3,091,186 | -0.72(-1.17%) |
May 12, 2015 | 61.04 | 61.69 | 60.42 | 61.26 | 2,726,908 | -0.13(-0.21%) |
May 11, 2015 | 60.71 | 62.24 | 60.56 | 61.38 | 4,919,840 | +0.70(+1.15%) |
May 08, 2015 | 59.82 | 61.04 | 59.66 | 60.69 | 3,389,600 | +1.58(+2.67%) |
May 07, 2015 | 60.03 | 60.27 | 59.00 | 59.11 | 4,161,636 | -0.65(-1.08%) |
May 06, 2015 | 60.17 | 62.03 | 59.37 | 59.76 | 12,937,144 | +1.74(+2.99%) |
May 05, 2015 | 58.27 | 58.53 | 57.45 | 58.02 | 4,749,206 | -0.15(-0.25%) |
May 04, 2015 | 58.37 | 58.43 | 57.36 | 58.17 | 3,493,131 | -0.02(-0.03%) |
May 01, 2015 | 57.13 | 58.37 | 56.99 | 58.19 | 2,302,166 | +1.22(+2.13%) |
Apr 30, 2015 | 57.25 | 57.74 | 56.52 | 56.97 | 2,629,024 | -0.51(-0.90%) |
Apr 29, 2015 | 57.75 | 58.36 | 57.08 | 57.49 | 1,998,127 | -0.49(-0.84%) |
Apr 28, 2015 | 58.55 | 58.98 | 57.49 | 57.97 | 2,748,892 | -0.72(-1.22%) |
Apr 27, 2015 | 58.83 | 59.46 | 58.54 | 58.69 | 3,240,622 | -0.05(-0.08%) |
Apr 24, 2015 | 58.75 | 58.76 | 58.24 | 58.74 | 1,860,232 | +0.01(+0.02%) |
Apr 23, 2015 | 58.61 | 59.11 | 58.29 | 58.73 | 2,525,108 | +0.07(+0.13%) |
Apr 22, 2015 | 58.20 | 58.74 | 57.89 | 58.65 | 2,619,698 | +0.76(+1.31%) |
Apr 21, 2015 | 56.43 | 57.99 | 56.25 | 57.89 | 4,170,105 | +1.71(+3.04%) |
Apr 20, 2015 | 55.35 | 56.22 | 55.02 | 56.19 | 2,088,834 | +1.24(+2.25%) |
Apr 17, 2015 | 55.31 | 55.49 | 54.45 | 54.95 | 2,909,664 | -0.81(-1.46%) |
Apr 16, 2015 | 55.73 | 55.95 | 55.51 | 55.76 | 1,399,170 | +0.00(+0.00%) |
Apr 15, 2015 | 56.04 | 56.58 | 55.53 | 55.76 | 2,408,498 | -0.21(-0.37%) |
Apr 14, 2015 | 56.19 | 56.86 | 55.55 | 55.97 | 2,332,480 | -0.25(-0.45%) |
Apr 13, 2015 | 57.17 | 57.31 | 56.13 | 56.23 | 1,608,761 | -1.01(-1.76%) |
Apr 10, 2015 | 56.63 | 57.26 | 56.15 | 57.23 | 2,596,791 | +0.84(+1.49%) |
Apr 09, 2015 | 56.86 | 57.72 | 56.22 | 56.39 | 2,047,575 | -0.64(-1.12%) |
Apr 08, 2015 | 56.70 | 57.22 | 56.50 | 57.03 | 2,132,384 | +0.34(+0.61%) |
Apr 07, 2015 | 55.94 | 57.01 | 55.87 | 56.69 | 2,111,878 | +0.67(+1.19%) |
Apr 06, 2015 | 56.01 | 56.95 | 55.92 | 56.02 | 2,421,587 | -0.52(-0.92%) |
Apr 02, 2015 | 56.14 | 56.54 | 56.54 | 56.54 | 2,762,728 | +0.37(+0.65%) |