Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 63.09 | 63.54 | 61.71 | 62.13 | 2,793,427 | -0.59(-0.94%) |
Jun 29, 2015 | 62.76 | 63.13 | 62.43 | 62.72 | 3,433,593 | -0.87(-1.37%) |
Jun 26, 2015 | 63.13 | 63.71 | 63.08 | 63.59 | 4,167,707 | +0.46(+0.73%) |
Jun 25, 2015 | 62.60 | 63.36 | 62.59 | 63.13 | 2,115,100 | +0.62(+0.98%) |
Jun 24, 2015 | 63.10 | 63.71 | 62.35 | 62.51 | 1,716,836 | -0.51(-0.81%) |
Jun 23, 2015 | 62.94 | 63.19 | 62.81 | 63.02 | 1,917,878 | -0.03(-0.05%) |
Jun 22, 2015 | 62.30 | 63.41 | 61.96 | 63.05 | 3,269,651 | +1.94(+3.18%) |
Jun 19, 2015 | 61.13 | 61.69 | 60.92 | 61.11 | 3,395,908 | +0.08(+0.14%) |
Jun 18, 2015 | 60.05 | 61.19 | 59.99 | 61.03 | 2,279,046 | +1.08(+1.80%) |
Jun 17, 2015 | 59.62 | 59.99 | 59.29 | 59.95 | 1,384,968 | +0.47(+0.79%) |
Jun 16, 2015 | 58.93 | 59.53 | 58.66 | 59.48 | 938,262 | +0.51(+0.86%) |
Jun 15, 2015 | 58.53 | 58.99 | 57.93 | 58.97 | 1,316,745 | -0.12(-0.21%) |
Jun 12, 2015 | 59.12 | 59.27 | 58.68 | 59.09 | 918,456 | -0.12(-0.21%) |
Jun 11, 2015 | 59.41 | 59.61 | 59.04 | 59.21 | 1,003,330 | -0.14(-0.24%) |
Jun 10, 2015 | 59.20 | 59.64 | 59.11 | 59.35 | 1,397,097 | +0.55(+0.94%) |
Jun 09, 2015 | 58.92 | 59.13 | 58.54 | 58.80 | 1,826,142 | -0.02(-0.03%) |
Jun 08, 2015 | 58.66 | 59.22 | 58.58 | 58.82 | 2,028,387 | +0.44(+0.75%) |
Jun 05, 2015 | 58.54 | 58.78 | 58.07 | 58.38 | 2,177,854 | -0.39(-0.66%) |
Jun 04, 2015 | 58.75 | 59.10 | 58.14 | 58.77 | 2,075,227 | -0.36(-0.61%) |
Jun 03, 2015 | 58.35 | 59.44 | 58.16 | 59.13 | 2,053,089 | +1.00(+1.72%) |
Jun 02, 2015 | 57.81 | 58.44 | 57.28 | 58.13 | 2,250,891 | +0.21(+0.37%) |
Jun 01, 2015 | 58.49 | 58.57 | 57.35 | 57.92 | 2,531,591 | -0.08(-0.13%) |
May 29, 2015 | 57.97 | 59.28 | 57.76 | 58.00 | 2,608,463 | +0.20(+0.34%) |
May 28, 2015 | 57.75 | 57.87 | 57.47 | 57.80 | 1,065,711 | -0.05(-0.09%) |
May 27, 2015 | 57.61 | 58.09 | 57.44 | 57.85 | 1,237,974 | +0.14(+0.24%) |
May 26, 2015 | 58.80 | 58.80 | 57.43 | 57.72 | 1,851,760 | -1.25(-2.13%) |
May 22, 2015 | 58.95 | 58.97 | 58.97 | 58.97 | 1,111,006 | -0.05(-0.09%) |
May 21, 2015 | 58.37 | 59.15 | 58.37 | 59.02 | 1,411,662 | +0.63(+1.09%) |
May 20, 2015 | 58.34 | 58.68 | 58.04 | 58.39 | 1,269,079 | +0.18(+0.31%) |
May 19, 2015 | 58.63 | 58.98 | 57.90 | 58.21 | 1,886,364 | -0.66(-1.13%) |
May 18, 2015 | 59.13 | 59.29 | 58.40 | 58.87 | 1,350,057 | -0.24(-0.41%) |
May 15, 2015 | 58.97 | 59.17 | 58.47 | 59.11 | 1,736,353 | +0.03(+0.05%) |
May 14, 2015 | 59.42 | 59.53 | 59.02 | 59.08 | 1,925,138 | -0.05(-0.09%) |
May 13, 2015 | 59.49 | 59.56 | 58.93 | 59.14 | 2,162,148 | -0.32(-0.53%) |
May 12, 2015 | 60.18 | 60.26 | 59.26 | 59.45 | 1,536,335 | -1.06(-1.75%) |
May 11, 2015 | 60.35 | 60.84 | 59.94 | 60.51 | 2,813,467 | +0.02(+0.02%) |
May 08, 2015 | 60.07 | 60.62 | 59.79 | 60.50 | 2,301,104 | +1.34(+2.26%) |
May 07, 2015 | 59.48 | 59.56 | 58.99 | 59.16 | 2,356,804 | -0.50(-0.84%) |
May 06, 2015 | 60.34 | 60.67 | 59.44 | 59.66 | 2,227,971 | -0.43(-0.72%) |
May 05, 2015 | 59.98 | 61.14 | 59.94 | 60.09 | 2,964,598 | +0.66(+1.12%) |
May 04, 2015 | 59.68 | 59.98 | 59.26 | 59.42 | 2,630,178 | -0.06(-0.10%) |
May 01, 2015 | 58.13 | 60.00 | 57.62 | 59.48 | 3,828,407 | +1.90(+3.31%) |
Apr 30, 2015 | 57.53 | 57.79 | 56.92 | 57.58 | 2,169,798 | -0.05(-0.09%) |
Apr 29, 2015 | 56.79 | 57.70 | 56.76 | 57.63 | 1,487,441 | +0.41(+0.71%) |
Apr 28, 2015 | 57.07 | 57.25 | 56.43 | 57.22 | 1,650,282 | -0.15(-0.26%) |
Apr 27, 2015 | 57.06 | 57.63 | 56.91 | 57.38 | 1,694,287 | +0.36(+0.64%) |
Apr 24, 2015 | 57.07 | 57.57 | 56.72 | 57.01 | 1,483,026 | +0.13(+0.23%) |
Apr 23, 2015 | 57.36 | 57.77 | 56.88 | 56.88 | 2,027,097 | -0.59(-1.03%) |
Apr 22, 2015 | 56.47 | 57.72 | 56.34 | 57.47 | 2,331,788 | +1.17(+2.08%) |
Apr 21, 2015 | 57.19 | 57.32 | 55.79 | 56.30 | 2,561,324 | -0.89(-1.56%) |
Apr 20, 2015 | 57.69 | 57.98 | 56.84 | 57.19 | 2,271,226 | -0.11(-0.20%) |
Apr 17, 2015 | 57.93 | 58.67 | 56.62 | 57.31 | 3,664,661 | +0.39(+0.68%) |
Apr 16, 2015 | 56.72 | 57.26 | 56.45 | 56.92 | 3,149,268 | +0.02(+0.04%) |
Apr 15, 2015 | 55.59 | 57.11 | 55.49 | 56.90 | 3,375,236 | +1.60(+2.90%) |
Apr 14, 2015 | 54.56 | 55.55 | 54.51 | 55.30 | 2,241,186 | +0.82(+1.50%) |
Apr 13, 2015 | 54.67 | 54.75 | 54.35 | 54.48 | 1,482,271 | -0.14(-0.25%) |
Apr 10, 2015 | 54.39 | 54.63 | 53.92 | 54.62 | 1,948,046 | +0.30(+0.56%) |
Apr 09, 2015 | 53.22 | 54.44 | 52.89 | 54.32 | 2,061,860 | +1.28(+2.42%) |
Apr 08, 2015 | 52.83 | 53.36 | 52.43 | 53.03 | 2,413,244 | +0.22(+0.41%) |
Apr 07, 2015 | 52.53 | 52.95 | 52.49 | 52.81 | 2,196,933 | +0.32(+0.62%) |
Apr 06, 2015 | 52.01 | 52.79 | 51.56 | 52.49 | 3,075,648 | +1.07(+2.07%) |
Apr 02, 2015 | 51.47 | 51.42 | 51.42 | 51.42 | 1,728,526 | -0.10(-0.19%) |