Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 60.68 | 60.68 | 60.07 | 60.27 | 55,165 | +0.28(+0.46%) |
Jun 29, 2015 | 60.76 | 60.92 | 59.98 | 59.99 | 45,104 | -1.36(-2.22%) |
Jun 26, 2015 | 61.56 | 61.60 | 61.21 | 61.36 | 36,413 | -0.06(-0.09%) |
Jun 25, 2015 | 61.95 | 61.95 | 61.39 | 61.41 | 35,339 | -0.23(-0.37%) |
Jun 24, 2015 | 62.02 | 62.02 | 61.61 | 61.64 | 15,238 | -0.34(-0.55%) |
Jun 23, 2015 | 62.20 | 62.20 | 61.88 | 61.98 | 44,372 | -0.10(-0.17%) |
Jun 22, 2015 | 62.18 | 62.28 | 62.00 | 62.09 | 28,970 | +0.22(+0.35%) |
Jun 19, 2015 | 62.14 | 62.14 | 61.75 | 61.87 | 26,761 | -0.20(-0.32%) |
Jun 18, 2015 | 61.56 | 62.17 | 61.56 | 62.07 | 39,971 | +0.63(+1.03%) |
Jun 17, 2015 | 61.38 | 61.55 | 61.00 | 61.44 | 25,416 | +0.24(+0.39%) |
Jun 16, 2015 | 60.67 | 61.27 | 60.67 | 61.19 | 38,403 | +0.40(+0.66%) |
Jun 15, 2015 | 60.68 | 60.68 | 60.55 | 60.80 | 28,957 | -0.32(-0.53%) |
Jun 12, 2015 | 61.33 | 61.33 | 61.05 | 61.12 | 25,237 | -0.49(-0.80%) |
Jun 11, 2015 | 61.64 | 61.67 | 61.47 | 61.61 | 21,763 | +0.25(+0.40%) |
Jun 10, 2015 | 60.84 | 61.46 | 60.84 | 61.37 | 28,294 | +0.83(+1.36%) |
Jun 09, 2015 | 60.60 | 60.65 | 60.36 | 60.54 | 47,739 | -0.01(-0.02%) |
Jun 08, 2015 | 60.76 | 60.81 | 60.55 | 60.55 | 19,997 | -0.39(-0.64%) |
Jun 05, 2015 | 61.02 | 61.06 | 60.69 | 60.94 | 23,792 | -0.12(-0.20%) |
Jun 04, 2015 | 61.48 | 61.49 | 60.99 | 61.06 | 21,904 | -0.56(-0.91%) |
Jun 03, 2015 | 61.81 | 61.88 | 61.53 | 61.62 | 38,274 | +0.11(+0.19%) |
Jun 02, 2015 | 61.43 | 61.75 | 61.31 | 61.51 | 26,932 | -0.06(-0.09%) |
Jun 01, 2015 | 61.77 | 61.77 | 61.22 | 61.56 | 20,702 | +0.16(+0.26%) |
May 29, 2015 | 61.94 | 61.94 | 61.38 | 61.40 | 28,023 | -0.51(-0.82%) |
May 28, 2015 | 61.91 | 61.94 | 61.75 | 61.91 | 39,250 | -0.04(-0.06%) |
May 27, 2015 | 61.62 | 62.01 | 61.53 | 61.94 | 89,718 | +0.50(+0.82%) |
May 26, 2015 | 62.10 | 62.10 | 61.30 | 61.44 | 21,000 | -0.76(-1.22%) |
May 22, 2015 | 62.32 | 62.20 | 62.20 | 62.20 | 31,921 | -0.19(-0.30%) |
May 21, 2015 | 62.22 | 62.45 | 62.15 | 62.39 | 38,491 | +0.10(+0.17%) |
May 20, 2015 | 62.39 | 62.45 | 62.18 | 62.29 | 14,503 | -0.07(-0.11%) |
May 19, 2015 | 62.55 | 62.55 | 62.23 | 62.35 | 35,496 | +0.06(+0.09%) |
May 18, 2015 | 62.14 | 62.42 | 61.98 | 62.30 | 31,524 | +0.17(+0.28%) |
May 15, 2015 | 62.01 | 62.14 | 61.92 | 62.12 | 18,734 | +0.05(+0.08%) |
May 14, 2015 | 61.70 | 62.10 | 61.69 | 62.07 | 41,254 | +0.74(+1.20%) |
May 13, 2015 | 61.47 | 61.72 | 61.28 | 61.34 | 31,877 | -0.02(-0.03%) |
May 12, 2015 | 61.13 | 61.54 | 60.88 | 61.36 | 40,918 | -0.19(-0.31%) |
May 11, 2015 | 61.66 | 61.73 | 61.51 | 61.55 | 18,795 | -0.19(-0.30%) |
May 08, 2015 | 61.43 | 61.74 | 61.43 | 61.74 | 17,107 | +0.91(+1.50%) |
May 07, 2015 | 60.39 | 60.95 | 60.37 | 60.82 | 121,647 | +0.32(+0.53%) |
May 06, 2015 | 61.02 | 61.03 | 60.20 | 60.50 | 24,673 | -0.34(-0.56%) |
May 05, 2015 | 61.39 | 61.46 | 60.76 | 60.84 | 83,053 | -0.64(-1.03%) |
May 04, 2015 | 61.64 | 61.79 | 61.48 | 61.48 | 1,029,278 | +0.13(+0.22%) |
May 01, 2015 | 60.90 | 61.40 | 60.90 | 61.35 | 44,587 | +0.86(+1.43%) |
Apr 30, 2015 | 61.08 | 61.11 | 60.31 | 60.48 | 610,679 | -0.82(-1.33%) |
Apr 29, 2015 | 61.32 | 61.55 | 61.04 | 61.30 | 46,777 | -0.35(-0.57%) |
Apr 28, 2015 | 61.63 | 61.75 | 61.09 | 61.65 | 212,047 | +0.07(+0.11%) |
Apr 27, 2015 | 62.10 | 62.10 | 61.51 | 61.58 | 592,333 | -0.24(-0.39%) |
Apr 24, 2015 | 61.82 | 61.90 | 61.61 | 61.82 | 257,404 | +0.23(+0.38%) |
Apr 23, 2015 | 61.23 | 61.74 | 61.19 | 61.59 | 52,418 | +0.29(+0.48%) |
Apr 22, 2015 | 61.14 | 61.42 | 60.89 | 61.30 | 32,691 | +0.36(+0.59%) |
Apr 21, 2015 | 61.18 | 61.18 | 60.90 | 60.94 | 33,273 | +0.06(+0.09%) |
Apr 20, 2015 | 60.52 | 60.97 | 60.52 | 60.88 | 31,593 | +0.66(+1.10%) |
Apr 17, 2015 | 60.62 | 60.62 | 60.04 | 60.22 | 76,207 | -0.77(-1.26%) |
Apr 16, 2015 | 60.96 | 61.12 | 60.90 | 60.99 | 228,718 | -0.15(-0.25%) |
Apr 15, 2015 | 60.98 | 61.29 | 60.98 | 61.14 | 28,647 | +0.38(+0.63%) |
Apr 14, 2015 | 60.84 | 60.95 | 60.54 | 60.76 | 81,042 | -0.15(-0.25%) |
Apr 13, 2015 | 61.30 | 61.39 | 60.89 | 60.91 | 28,095 | -0.20(-0.33%) |
Apr 10, 2015 | 60.97 | 61.20 | 60.93 | 61.11 | 19,067 | +0.15(+0.25%) |
Apr 09, 2015 | 60.76 | 60.99 | 60.58 | 60.96 | 43,284 | +0.30(+0.50%) |
Apr 08, 2015 | 60.58 | 60.83 | 60.44 | 60.65 | 30,601 | +0.08(+0.13%) |
Apr 07, 2015 | 60.62 | 60.89 | 60.58 | 60.58 | 38,583 | +0.12(+0.19%) |
Apr 06, 2015 | 59.80 | 60.63 | 59.71 | 60.46 | 36,507 | +0.33(+0.55%) |
Apr 02, 2015 | 60.10 | 60.13 | 60.13 | 60.13 | 53,729 | +0.11(+0.19%) |