Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 58.19 | 58.20 | 56.91 | 57.15 | 11,894,614 | -0.48(-0.83%) |
Jun 29, 2015 | 58.29 | 58.96 | 57.61 | 57.63 | 6,223,334 | -0.92(-1.57%) |
Jun 26, 2015 | 59.31 | 59.51 | 58.44 | 58.55 | 10,894,431 | -0.90(-1.51%) |
Jun 25, 2015 | 60.12 | 60.46 | 59.42 | 59.45 | 3,983,166 | -0.36(-0.60%) |
Jun 24, 2015 | 60.21 | 60.58 | 59.79 | 59.81 | 4,152,643 | -0.44(-0.74%) |
Jun 23, 2015 | 60.53 | 60.56 | 60.00 | 60.25 | 4,258,476 | +0.26(+0.44%) |
Jun 22, 2015 | 60.16 | 60.37 | 59.79 | 59.99 | 4,748,863 | +0.26(+0.43%) |
Jun 19, 2015 | 59.68 | 60.15 | 59.49 | 59.73 | 13,999,556 | -0.14(-0.23%) |
Jun 18, 2015 | 59.53 | 60.34 | 59.53 | 59.87 | 5,228,884 | +0.41(+0.69%) |
Jun 17, 2015 | 59.23 | 59.70 | 59.00 | 59.46 | 3,961,275 | +0.23(+0.39%) |
Jun 16, 2015 | 58.77 | 59.39 | 58.74 | 59.23 | 4,014,429 | +0.25(+0.42%) |
Jun 15, 2015 | 58.77 | 58.91 | 58.44 | 58.98 | 5,845,900 | +0.07(+0.12%) |
Jun 12, 2015 | 58.67 | 59.43 | 58.66 | 58.91 | 5,098,215 | -0.01(-0.01%) |
Jun 11, 2015 | 59.17 | 59.87 | 58.83 | 58.92 | 4,224,955 | -0.11(-0.19%) |
Jun 10, 2015 | 58.66 | 59.12 | 58.33 | 59.03 | 5,587,820 | +0.55(+0.93%) |
Jun 09, 2015 | 58.71 | 58.91 | 57.84 | 58.48 | 6,126,666 | -0.13(-0.22%) |
Jun 08, 2015 | 59.48 | 59.69 | 58.61 | 58.61 | 5,194,028 | -0.95(-1.59%) |
Jun 05, 2015 | 59.78 | 59.95 | 59.50 | 59.56 | 5,028,593 | -0.30(-0.50%) |
Jun 04, 2015 | 59.77 | 60.40 | 59.57 | 59.86 | 5,336,865 | -0.44(-0.72%) |
Jun 03, 2015 | 59.90 | 60.66 | 59.87 | 60.29 | 4,023,219 | +0.43(+0.71%) |
Jun 02, 2015 | 59.62 | 60.33 | 59.54 | 59.87 | 5,633,464 | +0.01(+0.01%) |
Jun 01, 2015 | 59.70 | 60.07 | 59.48 | 59.86 | 4,880,857 | +0.14(+0.23%) |
May 29, 2015 | 59.93 | 60.36 | 59.55 | 59.72 | 4,840,875 | -0.40(-0.67%) |
May 28, 2015 | 60.16 | 60.49 | 60.02 | 60.12 | 3,297,860 | -0.23(-0.38%) |
May 27, 2015 | 59.69 | 60.74 | 59.61 | 60.35 | 6,169,711 | +0.97(+1.64%) |
May 26, 2015 | 59.33 | 59.70 | 59.05 | 59.38 | 7,986,689 | +0.03(+0.06%) |
May 22, 2015 | 58.77 | 59.35 | 59.35 | 59.35 | 5,697,691 | +0.70(+1.19%) |
May 21, 2015 | 58.46 | 59.64 | 58.25 | 58.65 | 10,270,075 | +0.19(+0.32%) |
May 20, 2015 | 58.60 | 59.44 | 58.13 | 58.46 | 18,762,776 | -2.84(-4.64%) |
May 19, 2015 | 62.88 | 62.94 | 61.28 | 61.30 | 10,223,542 | -1.05(-1.68%) |
May 18, 2015 | 62.49 | 62.53 | 61.98 | 62.35 | 5,838,744 | -0.03(-0.04%) |
May 15, 2015 | 61.82 | 62.39 | 61.48 | 62.38 | 5,606,664 | +0.71(+1.15%) |
May 14, 2015 | 62.50 | 62.67 | 61.46 | 61.67 | 6,754,113 | -0.73(-1.16%) |
May 13, 2015 | 63.05 | 63.05 | 62.30 | 62.39 | 3,857,905 | -0.48(-0.76%) |
May 12, 2015 | 62.60 | 63.09 | 62.26 | 62.87 | 4,511,248 | +0.38(+0.61%) |
May 11, 2015 | 62.33 | 63.09 | 62.30 | 62.49 | 4,617,225 | -0.03(-0.05%) |
May 08, 2015 | 62.34 | 63.09 | 62.29 | 62.52 | 4,887,658 | +0.83(+1.34%) |
May 07, 2015 | 60.49 | 62.03 | 60.48 | 61.69 | 6,471,636 | +1.30(+2.15%) |
May 06, 2015 | 60.11 | 60.48 | 59.69 | 60.40 | 5,104,545 | +0.29(+0.48%) |
May 05, 2015 | 60.73 | 60.94 | 60.05 | 60.11 | 4,707,043 | -0.70(-1.15%) |
May 04, 2015 | 60.50 | 60.94 | 60.23 | 60.81 | 5,729,562 | +0.47(+0.78%) |
May 01, 2015 | 57.75 | 60.40 | 57.69 | 60.34 | 11,637,984 | +1.57(+2.67%) |
Apr 30, 2015 | 60.05 | 60.50 | 58.54 | 58.77 | 12,830,305 | -1.35(-2.24%) |
Apr 29, 2015 | 61.04 | 61.09 | 59.66 | 60.11 | 5,304,168 | -1.11(-1.81%) |
Apr 28, 2015 | 61.10 | 61.68 | 60.64 | 61.22 | 4,899,144 | -0.09(-0.14%) |
Apr 27, 2015 | 62.79 | 62.79 | 61.27 | 61.31 | 6,595,919 | -1.13(-1.80%) |
Apr 24, 2015 | 62.66 | 62.83 | 62.29 | 62.44 | 2,813,391 | -0.18(-0.29%) |
Apr 23, 2015 | 62.26 | 63.07 | 62.23 | 62.62 | 4,887,022 | +0.26(+0.41%) |
Apr 22, 2015 | 62.46 | 62.62 | 61.92 | 62.36 | 3,693,973 | -0.15(-0.23%) |
Apr 21, 2015 | 62.18 | 62.73 | 62.14 | 62.50 | 4,741,494 | +0.52(+0.84%) |
Apr 20, 2015 | 62.21 | 62.41 | 61.92 | 61.98 | 4,231,130 | +0.26(+0.43%) |
Apr 17, 2015 | 62.61 | 62.86 | 61.65 | 61.72 | 6,520,922 | -1.30(-2.07%) |
Apr 16, 2015 | 62.76 | 63.58 | 62.65 | 63.02 | 4,521,055 | +0.57(+0.91%) |
Apr 15, 2015 | 63.00 | 63.49 | 62.43 | 62.45 | 3,629,199 | -0.48(-0.77%) |
Apr 14, 2015 | 62.77 | 63.22 | 62.11 | 62.94 | 4,325,231 | +0.14(+0.23%) |
Apr 13, 2015 | 63.80 | 64.01 | 62.76 | 62.79 | 4,054,086 | -0.93(-1.46%) |
Apr 10, 2015 | 63.38 | 63.75 | 63.00 | 63.72 | 3,691,502 | +0.55(+0.88%) |
Apr 09, 2015 | 63.47 | 63.94 | 62.35 | 63.17 | 5,258,040 | -0.48(-0.75%) |
Apr 08, 2015 | 63.11 | 63.76 | 63.04 | 63.64 | 4,042,690 | +0.60(+0.94%) |
Apr 07, 2015 | 63.80 | 64.23 | 63.00 | 63.05 | 3,673,946 | -0.81(-1.27%) |
Apr 06, 2015 | 63.15 | 64.35 | 63.13 | 63.85 | 5,542,258 | +0.19(+0.29%) |
Apr 02, 2015 | 63.17 | 63.67 | 63.67 | 63.67 | 3,971,974 | +0.38(+0.60%) |