Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 59.97 | 60.25 | 59.71 | 59.75 | 1,540,654 | +0.16(+0.26%) |
Jun 29, 2015 | 59.89 | 60.44 | 59.49 | 59.59 | 2,040,824 | -1.08(-1.78%) |
Jun 26, 2015 | 59.86 | 60.79 | 59.57 | 60.67 | 1,771,530 | +1.09(+1.83%) |
Jun 25, 2015 | 59.51 | 59.87 | 59.22 | 59.58 | 726,045 | +0.08(+0.14%) |
Jun 24, 2015 | 59.64 | 59.97 | 59.41 | 59.50 | 783,171 | -0.22(-0.38%) |
Jun 23, 2015 | 59.76 | 59.94 | 59.39 | 59.72 | 1,012,585 | +0.12(+0.20%) |
Jun 22, 2015 | 59.36 | 59.82 | 59.02 | 59.61 | 1,296,636 | +0.37(+0.63%) |
Jun 19, 2015 | 59.39 | 59.44 | 59.02 | 59.23 | 1,260,773 | -0.10(-0.17%) |
Jun 18, 2015 | 58.65 | 59.67 | 58.64 | 59.33 | 806,924 | +0.72(+1.23%) |
Jun 17, 2015 | 58.60 | 59.08 | 58.15 | 58.61 | 808,042 | +0.22(+0.38%) |
Jun 16, 2015 | 58.23 | 58.54 | 57.92 | 58.38 | 967,720 | +0.20(+0.34%) |
Jun 15, 2015 | 58.12 | 58.36 | 57.84 | 58.18 | 944,011 | -0.46(-0.78%) |
Jun 12, 2015 | 58.77 | 58.77 | 58.46 | 58.64 | 780,591 | -0.44(-0.75%) |
Jun 11, 2015 | 59.02 | 59.16 | 58.82 | 59.08 | 719,492 | +0.06(+0.10%) |
Jun 10, 2015 | 58.64 | 59.03 | 58.37 | 59.02 | 984,252 | +0.67(+1.15%) |
Jun 09, 2015 | 58.31 | 58.72 | 58.12 | 58.35 | 1,168,747 | +0.38(+0.66%) |
Jun 08, 2015 | 58.09 | 58.30 | 57.83 | 57.97 | 2,401,571 | -0.34(-0.58%) |
Jun 05, 2015 | 57.91 | 58.34 | 57.55 | 58.31 | 935,389 | +0.30(+0.52%) |
Jun 04, 2015 | 58.25 | 58.52 | 57.71 | 58.01 | 1,086,426 | -0.71(-1.20%) |
Jun 03, 2015 | 58.18 | 58.97 | 57.79 | 58.72 | 1,278,457 | +0.85(+1.47%) |
Jun 02, 2015 | 57.40 | 58.18 | 56.97 | 57.87 | 1,150,189 | +0.43(+0.75%) |
Jun 01, 2015 | 57.35 | 57.49 | 56.77 | 57.44 | 1,114,746 | +0.21(+0.36%) |
May 29, 2015 | 57.14 | 57.37 | 56.85 | 57.23 | 1,493,999 | +0.17(+0.31%) |
May 28, 2015 | 56.55 | 57.12 | 56.36 | 57.05 | 1,034,946 | +0.29(+0.51%) |
May 27, 2015 | 55.98 | 56.81 | 55.87 | 56.76 | 996,105 | +0.85(+1.52%) |
May 26, 2015 | 56.27 | 56.27 | 55.63 | 55.91 | 1,174,562 | -0.48(-0.85%) |
May 22, 2015 | 56.40 | 56.40 | 56.40 | 56.40 | 639,559 | -0.21(-0.37%) |
May 21, 2015 | 56.21 | 56.85 | 55.88 | 56.60 | 951,787 | +0.55(+0.98%) |
May 20, 2015 | 55.62 | 56.38 | 55.53 | 56.06 | 713,305 | +0.36(+0.64%) |
May 19, 2015 | 56.26 | 56.42 | 55.42 | 55.70 | 526,122 | -0.41(-0.73%) |
May 18, 2015 | 55.68 | 56.22 | 55.16 | 56.11 | 879,380 | +0.42(+0.75%) |
May 15, 2015 | 55.55 | 55.69 | 55.14 | 55.69 | 437,364 | +0.06(+0.10%) |
May 14, 2015 | 55.88 | 56.09 | 55.48 | 55.63 | 937,641 | +0.34(+0.62%) |
May 13, 2015 | 54.62 | 55.45 | 54.56 | 55.29 | 703,872 | +0.66(+1.20%) |
May 12, 2015 | 55.11 | 55.16 | 54.38 | 54.63 | 801,415 | -0.60(-1.08%) |
May 11, 2015 | 55.90 | 55.98 | 55.17 | 55.23 | 719,265 | -0.71(-1.26%) |
May 08, 2015 | 55.03 | 56.45 | 55.03 | 55.94 | 796,634 | +0.66(+1.20%) |
May 07, 2015 | 55.32 | 55.42 | 54.66 | 55.27 | 1,581,503 | -0.22(-0.39%) |
May 06, 2015 | 55.84 | 56.00 | 55.03 | 55.49 | 899,984 | +0.12(+0.21%) |
May 05, 2015 | 55.84 | 56.27 | 55.36 | 55.37 | 1,364,705 | -0.28(-0.51%) |
May 04, 2015 | 55.75 | 55.95 | 55.39 | 55.66 | 1,117,026 | -0.17(-0.31%) |
May 01, 2015 | 55.08 | 56.00 | 54.90 | 55.83 | 911,735 | +0.67(+1.22%) |
Apr 30, 2015 | 55.03 | 55.63 | 54.86 | 55.16 | 1,360,714 | +0.32(+0.59%) |
Apr 29, 2015 | 54.14 | 55.02 | 53.99 | 54.83 | 1,196,283 | +0.35(+0.64%) |
Apr 28, 2015 | 54.35 | 54.77 | 53.90 | 54.49 | 987,165 | +0.22(+0.41%) |
Apr 27, 2015 | 54.52 | 55.09 | 54.21 | 54.26 | 853,560 | -0.22(-0.41%) |
Apr 24, 2015 | 54.08 | 54.75 | 53.97 | 54.49 | 1,319,329 | +0.62(+1.15%) |
Apr 23, 2015 | 54.67 | 54.94 | 53.80 | 53.87 | 1,676,597 | -0.54(-0.99%) |
Apr 22, 2015 | 54.56 | 55.12 | 54.26 | 54.40 | 1,580,863 | -0.16(-0.29%) |
Apr 21, 2015 | 54.81 | 55.10 | 53.79 | 54.56 | 2,464,193 | -0.50(-0.90%) |
Apr 20, 2015 | 55.71 | 55.85 | 54.72 | 55.06 | 3,053,010 | -0.53(-0.95%) |
Apr 17, 2015 | 53.37 | 56.02 | 52.97 | 55.59 | 8,159,374 | +7.48(+15.55%) |
Apr 16, 2015 | 47.46 | 48.45 | 47.42 | 48.11 | 1,760,056 | +0.34(+0.71%) |
Apr 15, 2015 | 47.64 | 47.89 | 47.54 | 47.77 | 1,723,694 | +0.37(+0.79%) |
Apr 14, 2015 | 47.45 | 47.76 | 47.35 | 47.40 | 890,731 | -0.29(-0.61%) |
Apr 13, 2015 | 48.77 | 48.77 | 47.69 | 47.69 | 1,176,099 | -1.07(-2.19%) |
Apr 10, 2015 | 48.34 | 48.77 | 48.20 | 48.75 | 849,596 | +0.41(+0.86%) |
Apr 09, 2015 | 47.33 | 48.39 | 47.13 | 48.34 | 1,029,424 | +0.93(+1.95%) |
Apr 08, 2015 | 46.97 | 47.48 | 46.97 | 47.41 | 837,812 | +0.45(+0.95%) |
Apr 07, 2015 | 46.82 | 47.12 | 46.75 | 46.97 | 590,785 | +0.18(+0.39%) |
Apr 06, 2015 | 45.89 | 46.92 | 45.62 | 46.78 | 674,969 | +0.89(+1.95%) |
Apr 02, 2015 | 45.76 | 45.89 | 45.89 | 45.89 | 904,603 | +0.03(+0.07%) |