Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 57.64 | 57.65 | 56.37 | 56.61 | 12,009,423 | -0.47(-0.83%) |
Jun 29, 2015 | 57.73 | 58.40 | 57.05 | 57.08 | 6,283,403 | -0.91(-1.57%) |
Jun 26, 2015 | 58.75 | 58.94 | 57.88 | 57.99 | 10,999,586 | -0.89(-1.51%) |
Jun 25, 2015 | 59.55 | 59.89 | 58.86 | 58.88 | 4,021,612 | -0.35(-0.60%) |
Jun 24, 2015 | 59.63 | 60.00 | 59.22 | 59.24 | 4,192,725 | -0.44(-0.74%) |
Jun 23, 2015 | 59.95 | 59.99 | 59.42 | 59.68 | 4,299,579 | +0.26(+0.44%) |
Jun 22, 2015 | 59.58 | 59.79 | 59.21 | 59.41 | 4,794,700 | +0.25(+0.43%) |
Jun 19, 2015 | 59.11 | 59.58 | 58.92 | 59.16 | 14,134,682 | -0.14(-0.23%) |
Jun 18, 2015 | 58.97 | 59.76 | 58.97 | 59.29 | 5,279,354 | +0.41(+0.69%) |
Jun 17, 2015 | 58.66 | 59.13 | 58.43 | 58.89 | 3,999,510 | +0.23(+0.39%) |
Jun 16, 2015 | 58.21 | 58.83 | 58.18 | 58.66 | 4,053,177 | +0.25(+0.42%) |
Jun 15, 2015 | 58.20 | 58.35 | 57.88 | 58.42 | 5,902,326 | +0.07(+0.12%) |
Jun 12, 2015 | 58.11 | 58.86 | 58.09 | 58.35 | 5,147,424 | -0.01(-0.01%) |
Jun 11, 2015 | 58.60 | 59.29 | 58.26 | 58.36 | 4,265,735 | -0.11(-0.19%) |
Jun 10, 2015 | 58.10 | 58.56 | 57.77 | 58.47 | 5,641,754 | +0.54(+0.93%) |
Jun 09, 2015 | 58.15 | 58.35 | 57.28 | 57.93 | 6,185,802 | -0.13(-0.22%) |
Jun 08, 2015 | 58.91 | 59.12 | 58.05 | 58.05 | 5,244,162 | -0.94(-1.59%) |
Jun 05, 2015 | 59.21 | 59.38 | 58.93 | 58.99 | 5,077,130 | -0.30(-0.50%) |
Jun 04, 2015 | 59.20 | 59.83 | 59.00 | 59.29 | 5,388,377 | -0.43(-0.72%) |
Jun 03, 2015 | 59.33 | 60.08 | 59.29 | 59.72 | 4,062,052 | +0.42(+0.71%) |
Jun 02, 2015 | 59.05 | 59.75 | 58.97 | 59.29 | 5,687,840 | +0.01(+0.01%) |
Jun 01, 2015 | 59.13 | 59.50 | 58.91 | 59.29 | 4,927,968 | +0.14(+0.23%) |
May 29, 2015 | 59.35 | 59.78 | 58.98 | 59.15 | 4,887,600 | -0.40(-0.67%) |
May 28, 2015 | 59.58 | 59.91 | 59.45 | 59.55 | 3,329,691 | -0.23(-0.38%) |
May 27, 2015 | 59.12 | 60.16 | 59.04 | 59.78 | 6,229,262 | +0.96(+1.64%) |
May 26, 2015 | 58.76 | 59.13 | 58.48 | 58.81 | 8,063,778 | +0.03(+0.06%) |
May 22, 2015 | 58.20 | 58.78 | 58.78 | 58.78 | 5,752,686 | +0.69(+1.19%) |
May 21, 2015 | 57.90 | 59.07 | 57.69 | 58.09 | 10,369,204 | +0.19(+0.32%) |
May 20, 2015 | 58.04 | 58.87 | 57.57 | 57.90 | 18,943,878 | -2.81(-4.64%) |
May 19, 2015 | 62.28 | 62.34 | 60.69 | 60.71 | 10,322,222 | -1.04(-1.68%) |
May 18, 2015 | 61.89 | 61.94 | 61.38 | 61.75 | 5,895,101 | -0.03(-0.04%) |
May 15, 2015 | 61.23 | 61.80 | 60.89 | 61.78 | 5,660,780 | +0.70(+1.15%) |
May 14, 2015 | 61.91 | 62.08 | 60.88 | 61.08 | 6,819,305 | -0.72(-1.16%) |
May 13, 2015 | 62.45 | 62.45 | 61.70 | 61.80 | 3,895,143 | -0.47(-0.76%) |
May 12, 2015 | 62.00 | 62.49 | 61.66 | 62.27 | 4,554,792 | +0.38(+0.61%) |
May 11, 2015 | 61.73 | 62.49 | 61.70 | 61.89 | 4,661,791 | -0.03(-0.05%) |
May 08, 2015 | 61.75 | 62.49 | 61.70 | 61.92 | 4,934,834 | +0.82(+1.34%) |
May 07, 2015 | 59.91 | 61.43 | 59.90 | 61.10 | 6,534,101 | +1.28(+2.15%) |
May 06, 2015 | 59.53 | 59.90 | 59.12 | 59.82 | 5,153,815 | +0.29(+0.48%) |
May 05, 2015 | 60.15 | 60.36 | 59.48 | 59.53 | 4,752,476 | -0.69(-1.15%) |
May 04, 2015 | 59.92 | 60.36 | 59.65 | 60.22 | 5,784,864 | +0.46(+0.78%) |
May 01, 2015 | 57.20 | 59.82 | 57.14 | 59.76 | 11,750,316 | +1.56(+2.67%) |
Apr 30, 2015 | 59.48 | 59.92 | 57.98 | 58.20 | 12,954,146 | -1.34(-2.24%) |
Apr 29, 2015 | 60.46 | 60.50 | 59.09 | 59.54 | 5,355,364 | -1.10(-1.81%) |
Apr 28, 2015 | 60.52 | 61.10 | 60.06 | 60.64 | 4,946,431 | -0.08(-0.14%) |
Apr 27, 2015 | 62.19 | 62.19 | 60.68 | 60.72 | 6,659,584 | -1.12(-1.80%) |
Apr 24, 2015 | 62.06 | 62.23 | 61.70 | 61.84 | 2,840,547 | -0.18(-0.29%) |
Apr 23, 2015 | 61.66 | 62.46 | 61.64 | 62.02 | 4,934,192 | +0.25(+0.41%) |
Apr 22, 2015 | 61.86 | 62.02 | 61.33 | 61.76 | 3,729,627 | -0.14(-0.23%) |
Apr 21, 2015 | 61.59 | 62.13 | 61.54 | 61.91 | 4,787,259 | +0.52(+0.84%) |
Apr 20, 2015 | 61.61 | 61.81 | 61.32 | 61.39 | 4,271,970 | +0.26(+0.43%) |
Apr 17, 2015 | 62.01 | 62.26 | 61.06 | 61.13 | 6,583,863 | -1.29(-2.07%) |
Apr 16, 2015 | 62.16 | 62.97 | 62.05 | 62.42 | 4,564,693 | +0.56(+0.91%) |
Apr 15, 2015 | 62.40 | 62.88 | 61.83 | 61.85 | 3,664,229 | -0.48(-0.77%) |
Apr 14, 2015 | 62.17 | 62.61 | 61.52 | 62.33 | 4,366,979 | +0.14(+0.23%) |
Apr 13, 2015 | 63.19 | 63.40 | 62.16 | 62.19 | 4,093,217 | -0.92(-1.46%) |
Apr 10, 2015 | 62.77 | 63.14 | 62.39 | 63.11 | 3,727,133 | +0.55(+0.88%) |
Apr 09, 2015 | 62.86 | 63.33 | 61.75 | 62.56 | 5,308,791 | -0.47(-0.75%) |
Apr 08, 2015 | 62.51 | 63.15 | 62.44 | 63.03 | 4,081,710 | +0.59(+0.94%) |
Apr 07, 2015 | 63.19 | 63.61 | 62.39 | 62.44 | 3,709,408 | -0.80(-1.27%) |
Apr 06, 2015 | 62.54 | 63.73 | 62.53 | 63.24 | 5,595,752 | +0.19(+0.29%) |
Apr 02, 2015 | 62.56 | 63.06 | 63.06 | 63.06 | 4,010,312 | +0.38(+0.60%) |