Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 59.23 | 60.08 | 58.91 | 59.12 | 1,452,060 | +0.52(+0.89%) |
Jun 29, 2015 | 58.99 | 60.19 | 58.55 | 58.60 | 1,162,432 | -0.82(-1.37%) |
Jun 26, 2015 | 60.38 | 60.47 | 59.19 | 59.41 | 2,040,062 | -0.62(-1.04%) |
Jun 25, 2015 | 61.18 | 61.62 | 60.03 | 60.04 | 1,387,847 | -0.71(-1.16%) |
Jun 24, 2015 | 61.09 | 61.70 | 60.58 | 60.74 | 1,257,044 | -0.29(-0.48%) |
Jun 23, 2015 | 61.54 | 61.86 | 60.96 | 61.04 | 1,700,471 | +0.28(+0.45%) |
Jun 22, 2015 | 60.21 | 60.80 | 59.75 | 60.76 | 1,887,751 | +1.44(+2.43%) |
Jun 19, 2015 | 59.01 | 60.03 | 58.64 | 59.32 | 4,541,634 | +0.61(+1.03%) |
Jun 18, 2015 | 57.45 | 59.07 | 57.45 | 58.72 | 1,592,607 | +1.80(+3.16%) |
Jun 17, 2015 | 57.03 | 57.51 | 56.57 | 56.92 | 1,343,655 | -0.23(-0.40%) |
Jun 16, 2015 | 57.52 | 58.12 | 56.79 | 57.15 | 850,478 | -0.35(-0.61%) |
Jun 15, 2015 | 57.68 | 58.03 | 56.97 | 57.50 | 1,230,245 | -0.77(-1.32%) |
Jun 12, 2015 | 56.62 | 58.52 | 56.53 | 58.27 | 1,709,153 | +1.54(+2.72%) |
Jun 11, 2015 | 55.87 | 57.00 | 55.75 | 56.73 | 1,554,789 | +0.97(+1.74%) |
Jun 10, 2015 | 55.19 | 56.61 | 54.93 | 55.75 | 1,709,752 | +0.10(+0.18%) |
Jun 09, 2015 | 56.78 | 56.78 | 53.36 | 55.65 | 4,069,917 | -1.73(-3.01%) |
Jun 08, 2015 | 59.66 | 60.27 | 57.19 | 57.38 | 1,656,307 | -2.87(-4.77%) |
Jun 05, 2015 | 60.08 | 60.54 | 59.51 | 60.25 | 1,031,051 | +0.14(+0.23%) |
Jun 04, 2015 | 60.39 | 61.17 | 59.67 | 60.11 | 1,053,180 | -0.32(-0.53%) |
Jun 03, 2015 | 60.52 | 60.87 | 59.97 | 60.43 | 866,070 | +0.13(+0.21%) |
Jun 02, 2015 | 59.74 | 60.85 | 59.45 | 60.30 | 1,025,699 | -0.34(-0.56%) |
Jun 01, 2015 | 59.65 | 60.84 | 59.19 | 60.64 | 1,971,022 | +1.33(+2.24%) |
May 29, 2015 | 58.45 | 59.51 | 58.15 | 59.31 | 1,623,279 | +0.83(+1.41%) |
May 28, 2015 | 58.26 | 58.77 | 57.92 | 58.49 | 1,137,759 | +0.31(+0.54%) |
May 27, 2015 | 57.55 | 58.25 | 57.41 | 58.18 | 1,334,413 | +0.95(+1.65%) |
May 26, 2015 | 59.13 | 59.49 | 57.07 | 57.23 | 1,411,865 | -1.86(-3.15%) |
May 22, 2015 | 59.54 | 59.09 | 59.09 | 59.09 | 927,093 | -0.27(-0.45%) |
May 21, 2015 | 58.81 | 59.49 | 58.27 | 59.36 | 1,392,560 | +0.67(+1.14%) |
May 20, 2015 | 61.24 | 61.45 | 58.18 | 58.69 | 2,375,359 | -2.78(-4.52%) |
May 19, 2015 | 62.28 | 62.64 | 61.16 | 61.47 | 1,511,346 | -0.36(-0.58%) |
May 18, 2015 | 60.74 | 62.21 | 60.48 | 61.83 | 1,363,087 | +0.99(+1.62%) |
May 15, 2015 | 60.71 | 61.26 | 60.46 | 60.84 | 1,025,673 | +0.34(+0.56%) |
May 14, 2015 | 59.69 | 60.53 | 59.27 | 60.50 | 1,065,488 | +1.30(+2.19%) |
May 13, 2015 | 60.13 | 60.57 | 59.07 | 59.20 | 748,119 | -0.43(-0.72%) |
May 12, 2015 | 60.28 | 60.39 | 59.60 | 59.63 | 838,832 | -1.05(-1.73%) |
May 11, 2015 | 60.35 | 61.14 | 60.30 | 60.68 | 1,059,859 | +0.05(+0.09%) |
May 08, 2015 | 60.25 | 61.11 | 60.14 | 60.63 | 1,189,298 | +1.20(+2.02%) |
May 07, 2015 | 57.88 | 59.97 | 57.88 | 59.43 | 1,147,357 | +1.57(+2.72%) |
May 06, 2015 | 57.18 | 58.31 | 56.86 | 57.86 | 1,263,220 | +0.25(+0.43%) |
May 05, 2015 | 58.00 | 58.39 | 57.55 | 57.61 | 1,092,764 | -1.43(-2.42%) |
May 04, 2015 | 59.97 | 60.49 | 58.93 | 59.04 | 1,222,045 | -0.70(-1.18%) |
May 01, 2015 | 58.99 | 60.25 | 58.72 | 59.74 | 869,833 | +1.13(+1.94%) |
Apr 30, 2015 | 59.39 | 60.06 | 58.41 | 58.61 | 1,254,482 | -1.17(-1.96%) |
Apr 29, 2015 | 60.52 | 60.85 | 58.53 | 59.78 | 1,303,993 | -1.03(-1.70%) |
Apr 28, 2015 | 61.30 | 61.47 | 60.00 | 60.81 | 892,426 | -0.85(-1.38%) |
Apr 27, 2015 | 62.41 | 62.83 | 61.43 | 61.66 | 1,289,604 | -0.82(-1.32%) |
Apr 24, 2015 | 61.24 | 62.82 | 61.24 | 62.49 | 1,673,381 | +1.79(+2.95%) |
Apr 23, 2015 | 58.23 | 61.16 | 57.91 | 60.69 | 2,184,794 | +1.86(+3.16%) |
Apr 22, 2015 | 59.41 | 59.47 | 58.24 | 58.84 | 1,399,076 | -0.57(-0.95%) |
Apr 21, 2015 | 58.32 | 59.47 | 58.19 | 59.40 | 1,083,249 | +1.40(+2.41%) |
Apr 20, 2015 | 57.98 | 58.18 | 57.19 | 58.00 | 1,220,908 | +0.39(+0.68%) |
Apr 17, 2015 | 57.55 | 58.29 | 57.50 | 57.61 | 1,551,806 | -0.48(-0.83%) |
Apr 16, 2015 | 56.74 | 58.15 | 56.39 | 58.10 | 1,748,575 | +1.35(+2.39%) |
Apr 15, 2015 | 57.82 | 58.28 | 56.73 | 56.74 | 1,456,045 | -0.47(-0.82%) |
Apr 14, 2015 | 57.82 | 58.12 | 56.90 | 57.21 | 1,284,813 | -0.73(-1.26%) |
Apr 13, 2015 | 58.33 | 59.49 | 57.77 | 57.94 | 1,347,913 | -0.56(-0.95%) |
Apr 10, 2015 | 58.72 | 59.26 | 58.43 | 58.50 | 879,363 | -0.19(-0.33%) |
Apr 09, 2015 | 59.43 | 60.00 | 58.25 | 58.69 | 1,360,322 | -0.60(-1.02%) |
Apr 08, 2015 | 57.65 | 59.45 | 57.57 | 59.29 | 1,332,427 | +1.88(+3.27%) |
Apr 07, 2015 | 56.84 | 57.94 | 56.84 | 57.42 | 1,083,074 | +0.33(+0.58%) |
Apr 06, 2015 | 56.68 | 57.64 | 56.30 | 57.09 | 1,889,166 | -0.61(-1.06%) |
Apr 02, 2015 | 58.57 | 57.70 | 57.70 | 57.70 | 1,333,503 | -0.85(-1.45%) |