Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 59.70 | 59.97 | 59.44 | 59.47 | 1,547,694 | +0.16(+0.27%) |
Jun 29, 2015 | 59.62 | 60.17 | 59.22 | 59.32 | 2,050,150 | -1.08(-1.78%) |
Jun 26, 2015 | 59.59 | 60.51 | 59.30 | 60.39 | 1,779,625 | +1.08(+1.83%) |
Jun 25, 2015 | 59.24 | 59.60 | 58.95 | 59.31 | 729,363 | +0.08(+0.14%) |
Jun 24, 2015 | 59.37 | 59.70 | 59.14 | 59.23 | 786,750 | -0.22(-0.38%) |
Jun 23, 2015 | 59.49 | 59.66 | 59.12 | 59.45 | 1,017,212 | +0.12(+0.20%) |
Jun 22, 2015 | 59.09 | 59.55 | 58.75 | 59.33 | 1,302,561 | +0.37(+0.63%) |
Jun 19, 2015 | 59.12 | 59.17 | 58.75 | 58.96 | 1,266,534 | -0.10(-0.17%) |
Jun 18, 2015 | 58.38 | 59.40 | 58.37 | 59.06 | 810,611 | +0.72(+1.23%) |
Jun 17, 2015 | 58.33 | 58.81 | 57.89 | 58.34 | 811,734 | +0.22(+0.38%) |
Jun 16, 2015 | 57.96 | 58.27 | 57.65 | 58.12 | 972,142 | +0.20(+0.34%) |
Jun 15, 2015 | 57.85 | 58.09 | 57.58 | 57.92 | 948,324 | -0.46(-0.78%) |
Jun 12, 2015 | 58.51 | 58.51 | 58.20 | 58.37 | 784,158 | -0.44(-0.75%) |
Jun 11, 2015 | 58.75 | 58.89 | 58.55 | 58.81 | 722,780 | +0.06(+0.10%) |
Jun 10, 2015 | 58.37 | 58.76 | 58.10 | 58.75 | 988,750 | +0.67(+1.15%) |
Jun 09, 2015 | 58.04 | 58.45 | 57.85 | 58.08 | 1,174,087 | +0.38(+0.66%) |
Jun 08, 2015 | 57.83 | 58.03 | 57.57 | 57.70 | 2,412,545 | -0.34(-0.58%) |
Jun 05, 2015 | 57.65 | 58.08 | 57.29 | 58.04 | 939,663 | +0.30(+0.52%) |
Jun 04, 2015 | 57.99 | 58.26 | 57.45 | 57.75 | 1,091,390 | -0.70(-1.20%) |
Jun 03, 2015 | 57.92 | 58.71 | 57.53 | 58.45 | 1,284,299 | +0.84(+1.47%) |
Jun 02, 2015 | 57.14 | 57.92 | 56.71 | 57.60 | 1,155,445 | +0.43(+0.75%) |
Jun 01, 2015 | 57.09 | 57.22 | 56.51 | 57.17 | 1,119,840 | +0.21(+0.36%) |
May 29, 2015 | 56.88 | 57.11 | 56.60 | 56.97 | 1,500,826 | +0.17(+0.31%) |
May 28, 2015 | 56.30 | 56.86 | 56.11 | 56.79 | 1,039,675 | +0.29(+0.51%) |
May 27, 2015 | 55.73 | 56.55 | 55.62 | 56.50 | 1,000,657 | +0.84(+1.52%) |
May 26, 2015 | 56.02 | 56.02 | 55.38 | 55.66 | 1,179,930 | -0.48(-0.85%) |
May 22, 2015 | 56.14 | 56.14 | 56.14 | 56.14 | 642,482 | -0.21(-0.37%) |
May 21, 2015 | 55.95 | 56.59 | 55.63 | 56.35 | 956,136 | +0.55(+0.98%) |
May 20, 2015 | 55.37 | 56.12 | 55.28 | 55.80 | 716,564 | +0.36(+0.64%) |
May 19, 2015 | 56.01 | 56.16 | 55.17 | 55.45 | 528,526 | -0.41(-0.73%) |
May 18, 2015 | 55.43 | 55.97 | 54.91 | 55.85 | 883,398 | +0.41(+0.75%) |
May 15, 2015 | 55.30 | 55.44 | 54.89 | 55.44 | 439,363 | +0.06(+0.10%) |
May 14, 2015 | 55.63 | 55.83 | 55.23 | 55.38 | 941,926 | +0.34(+0.62%) |
May 13, 2015 | 54.37 | 55.20 | 54.31 | 55.04 | 707,089 | +0.65(+1.20%) |
May 12, 2015 | 54.86 | 54.91 | 54.13 | 54.39 | 805,077 | -0.60(-1.08%) |
May 11, 2015 | 55.64 | 55.73 | 54.92 | 54.98 | 722,551 | -0.70(-1.26%) |
May 08, 2015 | 54.77 | 56.19 | 54.77 | 55.69 | 800,274 | +0.66(+1.20%) |
May 07, 2015 | 55.07 | 55.16 | 54.41 | 55.02 | 1,588,730 | -0.22(-0.39%) |
May 06, 2015 | 55.59 | 55.74 | 54.78 | 55.24 | 904,096 | +0.12(+0.21%) |
May 05, 2015 | 55.59 | 56.01 | 55.11 | 55.12 | 1,370,941 | -0.28(-0.51%) |
May 04, 2015 | 55.49 | 55.69 | 55.14 | 55.40 | 1,122,130 | -0.17(-0.31%) |
May 01, 2015 | 54.82 | 55.74 | 54.65 | 55.58 | 915,901 | +0.67(+1.22%) |
Apr 30, 2015 | 54.77 | 55.38 | 54.61 | 54.91 | 1,366,932 | +0.32(+0.59%) |
Apr 29, 2015 | 53.89 | 54.77 | 53.74 | 54.58 | 1,201,750 | +0.35(+0.64%) |
Apr 28, 2015 | 54.10 | 54.52 | 53.65 | 54.24 | 991,675 | +0.22(+0.41%) |
Apr 27, 2015 | 54.27 | 54.84 | 53.96 | 54.02 | 857,460 | -0.22(-0.41%) |
Apr 24, 2015 | 53.84 | 54.50 | 53.73 | 54.24 | 1,325,357 | +0.62(+1.15%) |
Apr 23, 2015 | 54.42 | 54.69 | 53.56 | 53.62 | 1,684,258 | -0.54(-0.99%) |
Apr 22, 2015 | 54.31 | 54.86 | 54.02 | 54.16 | 1,588,086 | -0.16(-0.29%) |
Apr 21, 2015 | 54.56 | 54.85 | 53.55 | 54.31 | 2,475,453 | -0.49(-0.90%) |
Apr 20, 2015 | 55.46 | 55.60 | 54.47 | 54.81 | 3,066,961 | -0.53(-0.95%) |
Apr 17, 2015 | 53.13 | 55.76 | 52.73 | 55.33 | 8,196,658 | +7.45(+15.55%) |
Apr 16, 2015 | 47.25 | 48.23 | 47.21 | 47.89 | 1,768,099 | +0.34(+0.71%) |
Apr 15, 2015 | 47.43 | 47.67 | 47.33 | 47.55 | 1,731,571 | +0.37(+0.79%) |
Apr 14, 2015 | 47.24 | 47.54 | 47.13 | 47.18 | 894,802 | -0.29(-0.61%) |
Apr 13, 2015 | 48.55 | 48.55 | 47.47 | 47.47 | 1,181,473 | -1.06(-2.19%) |
Apr 10, 2015 | 48.12 | 48.55 | 47.98 | 48.53 | 853,478 | +0.41(+0.86%) |
Apr 09, 2015 | 47.11 | 48.17 | 46.91 | 48.12 | 1,034,128 | +0.92(+1.95%) |
Apr 08, 2015 | 46.76 | 47.26 | 46.76 | 47.20 | 841,641 | +0.44(+0.95%) |
Apr 07, 2015 | 46.61 | 46.91 | 46.54 | 46.75 | 593,485 | +0.18(+0.39%) |
Apr 06, 2015 | 45.68 | 46.70 | 45.42 | 46.57 | 678,054 | +0.89(+1.95%) |
Apr 02, 2015 | 45.55 | 45.68 | 45.68 | 45.68 | 908,737 | +0.03(+0.07%) |