Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 57.80 | 58.75 | 57.80 | 58.23 | 4,013,805 | +0.95(+1.66%) |
Jun 29, 2015 | 56.54 | 58.23 | 56.11 | 57.28 | 5,405,910 | -1.14(-1.95%) |
Jun 26, 2015 | 59.93 | 59.95 | 58.00 | 58.42 | 8,717,568 | -1.19(-1.99%) |
Jun 25, 2015 | 59.96 | 60.24 | 59.38 | 59.61 | 4,578,021 | -0.11(-0.18%) |
Jun 24, 2015 | 60.09 | 60.52 | 59.59 | 59.71 | 4,174,827 | -0.93(-1.53%) |
Jun 23, 2015 | 61.30 | 61.52 | 60.13 | 60.64 | 4,152,561 | -0.70(-1.15%) |
Jun 22, 2015 | 61.64 | 61.67 | 60.52 | 61.35 | 3,949,860 | -0.01(-0.02%) |
Jun 19, 2015 | 60.96 | 61.60 | 60.47 | 61.36 | 5,303,373 | +0.40(+0.66%) |
Jun 18, 2015 | 60.53 | 61.32 | 60.50 | 60.96 | 3,583,590 | +0.75(+1.24%) |
Jun 17, 2015 | 59.16 | 60.58 | 59.00 | 60.21 | 4,379,403 | +1.31(+2.23%) |
Jun 16, 2015 | 58.92 | 59.60 | 58.61 | 58.90 | 2,993,877 | -0.05(-0.08%) |
Jun 15, 2015 | 58.23 | 59.13 | 57.77 | 58.95 | 2,888,289 | +0.33(+0.56%) |
Jun 12, 2015 | 57.71 | 58.82 | 57.71 | 58.62 | 2,387,571 | +0.41(+0.70%) |
Jun 11, 2015 | 58.40 | 58.94 | 57.60 | 58.21 | 3,062,136 | -0.01(-0.02%) |
Jun 10, 2015 | 57.33 | 58.38 | 56.94 | 58.22 | 3,788,262 | +0.90(+1.56%) |
Jun 09, 2015 | 57.54 | 57.78 | 55.89 | 57.33 | 3,863,124 | -0.28(-0.49%) |
Jun 08, 2015 | 58.20 | 58.83 | 57.22 | 57.61 | 4,448,709 | -0.26(-0.44%) |
Jun 05, 2015 | 56.90 | 57.99 | 56.18 | 57.86 | 7,280,457 | +1.61(+2.87%) |
Jun 04, 2015 | 56.26 | 56.61 | 56.02 | 56.25 | 3,737,166 | -0.15(-0.26%) |
Jun 03, 2015 | 56.54 | 56.85 | 55.80 | 56.40 | 4,488,471 | +0.23(+0.41%) |
Jun 02, 2015 | 56.90 | 57.16 | 56.05 | 56.17 | 4,655,691 | -0.67(-1.17%) |
Jun 01, 2015 | 56.64 | 57.33 | 56.62 | 56.83 | 5,742,483 | +0.34(+0.60%) |
May 29, 2015 | 55.33 | 56.61 | 55.10 | 56.50 | 6,303,774 | +1.04(+1.88%) |
May 28, 2015 | 54.95 | 56.61 | 54.10 | 55.46 | 12,095,331 | +1.91(+3.56%) |
May 27, 2015 | 54.67 | 54.67 | 53.45 | 53.55 | 12,269,019 | -1.06(-1.95%) |
May 26, 2015 | 54.95 | 55.03 | 54.00 | 54.61 | 5,790,030 | +0.32(+0.60%) |
May 22, 2015 | 53.38 | 54.29 | 54.29 | 54.29 | 3,950,100 | +0.91(+1.70%) |
May 21, 2015 | 52.81 | 53.53 | 52.57 | 53.38 | 3,164,790 | +0.54(+1.02%) |
May 20, 2015 | 52.54 | 53.33 | 52.17 | 52.84 | 2,826,189 | +0.06(+0.12%) |
May 19, 2015 | 52.83 | 53.33 | 52.70 | 52.78 | 3,109,125 | +0.20(+0.38%) |
May 18, 2015 | 51.41 | 52.72 | 51.17 | 52.58 | 2,568,024 | +1.00(+1.95%) |
May 15, 2015 | 51.40 | 51.58 | 50.70 | 51.57 | 2,194,719 | +0.34(+0.66%) |
May 14, 2015 | 51.05 | 51.33 | 50.57 | 51.24 | 3,075,438 | +0.74(+1.47%) |
May 13, 2015 | 50.92 | 50.92 | 50.28 | 50.49 | 2,662,254 | -0.06(-0.13%) |
May 12, 2015 | 50.33 | 50.80 | 49.77 | 50.56 | 2,496,075 | -0.05(-0.10%) |
May 11, 2015 | 50.41 | 51.00 | 50.41 | 50.61 | 1,547,529 | +0.24(+0.48%) |
May 08, 2015 | 50.69 | 51.00 | 50.08 | 50.37 | 2,451,762 | +0.56(+1.13%) |
May 07, 2015 | 48.73 | 50.14 | 48.70 | 49.80 | 3,072,183 | +1.20(+2.48%) |
May 06, 2015 | 48.93 | 49.17 | 48.14 | 48.60 | 3,647,181 | -0.41(-0.84%) |
May 05, 2015 | 50.55 | 50.56 | 48.70 | 49.01 | 4,686,498 | -1.91(-3.76%) |
May 04, 2015 | 50.61 | 51.43 | 50.43 | 50.92 | 2,328,927 | +0.65(+1.29%) |
May 01, 2015 | 50.02 | 50.50 | 49.39 | 50.27 | 3,595,818 | +1.03(+2.10%) |
Apr 30, 2015 | 50.50 | 51.06 | 49.04 | 49.24 | 3,344,916 | -1.43(-2.83%) |
Apr 29, 2015 | 51.00 | 51.29 | 50.29 | 50.67 | 2,492,268 | -0.42(-0.82%) |
Apr 28, 2015 | 51.67 | 51.78 | 50.25 | 51.09 | 2,713,578 | -0.18(-0.36%) |
Apr 27, 2015 | 51.76 | 52.75 | 51.11 | 51.28 | 3,669,885 | -0.00(-0.01%) |
Apr 24, 2015 | 52.08 | 52.08 | 50.96 | 51.28 | 1,837,779 | -0.31(-0.61%) |
Apr 23, 2015 | 50.96 | 52.13 | 50.52 | 51.59 | 3,339,678 | +0.30(+0.59%) |
Apr 22, 2015 | 51.57 | 51.63 | 50.67 | 51.29 | 3,201,927 | -0.17(-0.32%) |
Apr 21, 2015 | 49.36 | 51.48 | 49.18 | 51.46 | 9,927,261 | +2.62(+5.36%) |
Apr 20, 2015 | 47.93 | 48.87 | 47.82 | 48.84 | 2,708,079 | +1.34(+2.81%) |
Apr 17, 2015 | 48.41 | 48.56 | 47.33 | 47.50 | 3,814,179 | -1.43(-2.92%) |
Apr 16, 2015 | 48.19 | 49.21 | 48.07 | 48.93 | 2,229,438 | +0.69(+1.44%) |
Apr 15, 2015 | 48.33 | 48.52 | 47.94 | 48.24 | 2,173,626 | +0.06(+0.12%) |
Apr 14, 2015 | 48.41 | 48.56 | 47.78 | 48.18 | 1,661,139 | -0.20(-0.42%) |
Apr 13, 2015 | 49.09 | 49.30 | 48.28 | 48.38 | 2,790,375 | -0.94(-1.91%) |
Apr 10, 2015 | 48.56 | 49.39 | 48.33 | 49.32 | 2,712,672 | +0.64(+1.31%) |
Apr 09, 2015 | 49.06 | 49.17 | 48.10 | 48.68 | 2,489,220 | -0.41(-0.83%) |
Apr 08, 2015 | 48.43 | 49.38 | 48.34 | 49.09 | 3,944,880 | +0.81(+1.68%) |
Apr 07, 2015 | 47.31 | 48.93 | 47.31 | 48.28 | 4,899,009 | +1.06(+2.25%) |
Apr 06, 2015 | 47.01 | 47.61 | 46.87 | 47.21 | 2,210,775 | -0.06(-0.12%) |
Apr 02, 2015 | 47.37 | 47.27 | 47.27 | 47.27 | 3,039,600 | +0.09(+0.20%) |