Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 63.62 | 64.07 | 62.23 | 62.65 | 2,770,128 | -0.60(-0.94%) |
Jun 29, 2015 | 63.29 | 63.66 | 62.96 | 63.25 | 3,404,954 | -0.88(-1.37%) |
Jun 26, 2015 | 63.66 | 64.24 | 63.61 | 64.13 | 4,132,945 | +0.47(+0.73%) |
Jun 25, 2015 | 63.12 | 63.89 | 63.12 | 63.66 | 2,097,458 | +0.62(+0.98%) |
Jun 24, 2015 | 63.63 | 64.24 | 62.87 | 63.04 | 1,702,517 | -0.51(-0.81%) |
Jun 23, 2015 | 63.47 | 63.72 | 63.34 | 63.55 | 1,901,881 | -0.03(-0.05%) |
Jun 22, 2015 | 62.83 | 63.95 | 62.48 | 63.58 | 3,242,380 | +1.96(+3.18%) |
Jun 19, 2015 | 61.65 | 62.21 | 61.43 | 61.62 | 3,367,584 | +0.08(+0.14%) |
Jun 18, 2015 | 60.56 | 61.71 | 60.49 | 61.54 | 2,260,037 | +1.09(+1.80%) |
Jun 17, 2015 | 60.12 | 60.49 | 59.79 | 60.45 | 1,373,416 | +0.47(+0.79%) |
Jun 16, 2015 | 59.43 | 60.03 | 59.16 | 59.98 | 930,436 | +0.51(+0.86%) |
Jun 15, 2015 | 59.02 | 59.49 | 58.41 | 59.46 | 1,305,762 | -0.12(-0.21%) |
Jun 12, 2015 | 59.62 | 59.77 | 59.17 | 59.59 | 910,795 | -0.12(-0.21%) |
Jun 11, 2015 | 59.91 | 60.11 | 59.54 | 59.71 | 994,962 | -0.15(-0.24%) |
Jun 10, 2015 | 59.70 | 60.14 | 59.61 | 59.85 | 1,385,444 | +0.56(+0.94%) |
Jun 09, 2015 | 59.42 | 59.63 | 59.03 | 59.30 | 1,810,911 | -0.02(-0.03%) |
Jun 08, 2015 | 59.15 | 59.72 | 59.07 | 59.31 | 2,011,469 | +0.44(+0.75%) |
Jun 05, 2015 | 59.03 | 59.28 | 58.56 | 58.87 | 2,159,690 | -0.39(-0.66%) |
Jun 04, 2015 | 59.24 | 59.60 | 58.63 | 59.26 | 2,057,918 | -0.37(-0.61%) |
Jun 03, 2015 | 58.84 | 59.94 | 58.65 | 59.63 | 2,035,965 | +1.01(+1.72%) |
Jun 02, 2015 | 58.29 | 58.94 | 57.76 | 58.62 | 2,232,117 | +0.21(+0.37%) |
Jun 01, 2015 | 58.99 | 59.06 | 57.83 | 58.41 | 2,510,476 | -0.08(-0.13%) |
May 29, 2015 | 58.46 | 59.78 | 58.25 | 58.48 | 2,586,706 | +0.20(+0.34%) |
May 28, 2015 | 58.23 | 58.35 | 57.95 | 58.28 | 1,056,822 | -0.05(-0.09%) |
May 27, 2015 | 58.09 | 58.57 | 57.92 | 58.34 | 1,227,649 | +0.14(+0.24%) |
May 26, 2015 | 59.30 | 59.30 | 57.91 | 58.20 | 1,836,315 | -1.26(-2.13%) |
May 22, 2015 | 59.44 | 59.47 | 59.47 | 59.47 | 1,101,740 | -0.05(-0.09%) |
May 21, 2015 | 58.86 | 59.65 | 58.86 | 59.52 | 1,399,888 | +0.64(+1.09%) |
May 20, 2015 | 58.83 | 59.18 | 58.53 | 58.88 | 1,258,494 | +0.18(+0.31%) |
May 19, 2015 | 59.12 | 59.48 | 58.39 | 58.70 | 1,870,630 | -0.67(-1.13%) |
May 18, 2015 | 59.63 | 59.79 | 58.89 | 59.37 | 1,338,797 | -0.24(-0.41%) |
May 15, 2015 | 59.47 | 59.67 | 58.96 | 59.61 | 1,721,871 | +0.03(+0.05%) |
May 14, 2015 | 59.92 | 60.03 | 59.51 | 59.58 | 1,909,081 | -0.05(-0.09%) |
May 13, 2015 | 59.99 | 60.06 | 59.43 | 59.63 | 2,144,115 | -0.32(-0.53%) |
May 12, 2015 | 60.68 | 60.77 | 59.76 | 59.95 | 1,523,521 | -1.07(-1.75%) |
May 11, 2015 | 60.86 | 61.35 | 60.44 | 61.02 | 2,790,001 | +0.02(+0.03%) |
May 08, 2015 | 60.58 | 61.13 | 60.30 | 61.00 | 2,281,911 | +1.35(+2.26%) |
May 07, 2015 | 59.98 | 60.06 | 59.49 | 59.66 | 2,337,147 | -0.50(-0.84%) |
May 06, 2015 | 60.85 | 61.18 | 59.94 | 60.16 | 2,209,388 | -0.43(-0.72%) |
May 05, 2015 | 60.49 | 61.65 | 60.44 | 60.59 | 2,939,871 | +0.67(+1.12%) |
May 04, 2015 | 60.18 | 60.49 | 59.76 | 59.92 | 2,608,241 | -0.06(-0.10%) |
May 01, 2015 | 58.62 | 60.51 | 58.10 | 59.98 | 3,796,475 | +1.92(+3.31%) |
Apr 30, 2015 | 58.02 | 58.28 | 57.40 | 58.06 | 2,151,701 | -0.05(-0.09%) |
Apr 29, 2015 | 57.27 | 58.19 | 57.23 | 58.12 | 1,475,034 | +0.41(+0.71%) |
Apr 28, 2015 | 57.55 | 57.73 | 56.91 | 57.71 | 1,636,517 | -0.15(-0.26%) |
Apr 27, 2015 | 57.54 | 58.12 | 57.39 | 57.86 | 1,680,155 | +0.37(+0.64%) |
Apr 24, 2015 | 57.55 | 58.06 | 57.20 | 57.49 | 1,470,656 | +0.13(+0.23%) |
Apr 23, 2015 | 57.84 | 58.25 | 57.36 | 57.36 | 2,010,190 | -0.59(-1.03%) |
Apr 22, 2015 | 56.94 | 58.20 | 56.81 | 57.96 | 2,312,340 | +1.18(+2.08%) |
Apr 21, 2015 | 57.67 | 57.80 | 56.25 | 56.78 | 2,539,961 | -0.90(-1.56%) |
Apr 20, 2015 | 58.17 | 58.47 | 57.32 | 57.68 | 2,252,283 | -0.11(-0.20%) |
Apr 17, 2015 | 58.42 | 59.16 | 57.10 | 57.79 | 3,634,095 | +0.39(+0.68%) |
Apr 16, 2015 | 57.20 | 57.74 | 56.92 | 57.40 | 3,123,001 | +0.02(+0.04%) |
Apr 15, 2015 | 56.05 | 57.59 | 55.95 | 57.38 | 3,347,084 | +1.62(+2.90%) |
Apr 14, 2015 | 55.02 | 56.01 | 54.97 | 55.76 | 2,222,493 | +0.82(+1.50%) |
Apr 13, 2015 | 55.13 | 55.21 | 54.81 | 54.94 | 1,469,908 | -0.14(-0.25%) |
Apr 10, 2015 | 54.85 | 55.09 | 54.38 | 55.08 | 1,931,798 | +0.30(+0.56%) |
Apr 09, 2015 | 53.67 | 54.89 | 53.33 | 54.77 | 2,044,663 | +1.30(+2.42%) |
Apr 08, 2015 | 53.27 | 53.81 | 52.87 | 53.48 | 2,393,116 | +0.22(+0.41%) |
Apr 07, 2015 | 52.98 | 53.39 | 52.93 | 53.26 | 2,178,609 | +0.33(+0.62%) |
Apr 06, 2015 | 52.45 | 53.23 | 51.99 | 52.93 | 3,049,995 | +1.07(+2.07%) |
Apr 02, 2015 | 51.90 | 51.86 | 51.86 | 51.86 | 1,714,109 | -0.10(-0.19%) |