Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 57.89 | 58.11 | 57.04 | 57.30 | 158,634 | -0.04(-0.07%) |
Jun 29, 2015 | 58.65 | 59.20 | 57.24 | 57.34 | 98,262 | -1.27(-2.17%) |
Jun 26, 2015 | 58.16 | 58.88 | 57.95 | 58.61 | 169,900 | +0.41(+0.70%) |
Jun 25, 2015 | 58.79 | 58.79 | 57.65 | 58.20 | 83,529 | -0.21(-0.36%) |
Jun 24, 2015 | 58.51 | 58.71 | 58.20 | 58.41 | 105,445 | +0.11(+0.19%) |
Jun 23, 2015 | 58.59 | 58.61 | 57.85 | 58.30 | 141,406 | -0.06(-0.10%) |
Jun 22, 2015 | 58.46 | 58.46 | 57.62 | 58.36 | 99,775 | +0.07(+0.12%) |
Jun 19, 2015 | 58.40 | 58.93 | 58.22 | 58.29 | 163,895 | -0.22(-0.38%) |
Jun 18, 2015 | 58.46 | 58.93 | 58.13 | 58.51 | 162,389 | +0.05(+0.09%) |
Jun 17, 2015 | 58.17 | 58.60 | 57.80 | 58.46 | 97,293 | +0.65(+1.12%) |
Jun 16, 2015 | 58.00 | 58.43 | 57.60 | 57.81 | 95,698 | -0.01(-0.02%) |
Jun 15, 2015 | 58.00 | 58.92 | 57.79 | 57.82 | 122,677 | -0.27(-0.46%) |
Jun 12, 2015 | 56.21 | 59.20 | 56.01 | 58.09 | 255,685 | +1.63(+2.89%) |
Jun 11, 2015 | 56.98 | 57.59 | 55.93 | 56.46 | 125,280 | -0.60(-1.05%) |
Jun 10, 2015 | 56.85 | 57.73 | 56.80 | 57.06 | 93,526 | +0.53(+0.94%) |
Jun 09, 2015 | 56.92 | 57.48 | 55.93 | 56.53 | 70,267 | -0.39(-0.69%) |
Jun 08, 2015 | 58.43 | 58.45 | 56.86 | 56.92 | 82,111 | -1.60(-2.73%) |
Jun 05, 2015 | 58.39 | 58.74 | 57.29 | 58.52 | 151,029 | -0.08(-0.14%) |
Jun 04, 2015 | 58.79 | 59.55 | 58.24 | 58.60 | 84,673 | -0.39(-0.66%) |
Jun 03, 2015 | 58.92 | 59.60 | 58.51 | 58.99 | 65,653 | +0.02(+0.03%) |
Jun 02, 2015 | 59.72 | 60.34 | 58.67 | 58.97 | 74,141 | -0.94(-1.57%) |
Jun 01, 2015 | 60.23 | 60.35 | 59.12 | 59.91 | 103,222 | -0.10(-0.17%) |
May 29, 2015 | 61.05 | 61.21 | 59.53 | 60.01 | 69,809 | -1.16(-1.90%) |
May 28, 2015 | 60.68 | 61.48 | 59.87 | 61.17 | 162,941 | +0.28(+0.46%) |
May 27, 2015 | 60.67 | 61.54 | 60.16 | 60.89 | 62,681 | +0.43(+0.71%) |
May 26, 2015 | 59.89 | 60.88 | 59.62 | 60.46 | 116,721 | +0.00(+0.00%) |
May 22, 2015 | 60.93 | 60.46 | 60.46 | 60.46 | 92,900 | -0.68(-1.11%) |
May 21, 2015 | 61.35 | 61.85 | 60.99 | 61.14 | 69,981 | -0.23(-0.37%) |
May 20, 2015 | 61.84 | 62.19 | 61.21 | 61.37 | 72,153 | -0.41(-0.66%) |
May 19, 2015 | 62.29 | 62.71 | 61.53 | 61.78 | 89,105 | -0.47(-0.76%) |
May 18, 2015 | 62.23 | 62.46 | 61.99 | 62.25 | 82,189 | -0.23(-0.37%) |
May 15, 2015 | 62.82 | 62.82 | 62.20 | 62.48 | 55,895 | -0.25(-0.40%) |
May 14, 2015 | 62.31 | 63.52 | 62.30 | 62.73 | 66,267 | +0.58(+0.93%) |
May 13, 2015 | 61.80 | 63.08 | 61.46 | 62.15 | 150,155 | -0.05(-0.08%) |
May 12, 2015 | 62.78 | 62.78 | 61.33 | 62.20 | 66,806 | -0.60(-0.96%) |
May 11, 2015 | 62.76 | 63.38 | 62.47 | 62.80 | 123,513 | -0.18(-0.29%) |
May 08, 2015 | 63.45 | 63.89 | 62.90 | 62.98 | 71,552 | +0.00(+0.00%) |
May 07, 2015 | 63.17 | 63.89 | 61.37 | 62.98 | 277,661 | -0.35(-0.55%) |
May 06, 2015 | 63.46 | 63.80 | 62.90 | 63.33 | 100,229 | +0.14(+0.22%) |
May 05, 2015 | 64.46 | 64.54 | 62.99 | 63.19 | 146,240 | -1.16(-1.80%) |
May 04, 2015 | 63.95 | 65.27 | 63.95 | 64.35 | 92,864 | +0.25(+0.39%) |
May 01, 2015 | 63.94 | 64.56 | 63.65 | 64.10 | 78,753 | +0.13(+0.20%) |
Apr 30, 2015 | 63.97 | 64.46 | 63.72 | 63.97 | 150,354 | -0.26(-0.40%) |
Apr 29, 2015 | 63.85 | 64.56 | 63.62 | 64.23 | 83,540 | -0.07(-0.11%) |
Apr 28, 2015 | 64.56 | 65.33 | 63.92 | 64.30 | 267,771 | -0.41(-0.63%) |
Apr 27, 2015 | 64.34 | 65.31 | 64.18 | 64.71 | 124,736 | +0.33(+0.51%) |
Apr 24, 2015 | 63.95 | 64.81 | 63.26 | 64.38 | 104,431 | +0.21(+0.33%) |
Apr 23, 2015 | 63.00 | 64.64 | 60.52 | 64.17 | 252,842 | +1.19(+1.89%) |
Apr 22, 2015 | 62.93 | 63.68 | 62.69 | 62.98 | 198,696 | -0.07(-0.11%) |
Apr 21, 2015 | 65.13 | 65.34 | 62.94 | 63.05 | 195,113 | -2.15(-3.30%) |
Apr 20, 2015 | 65.03 | 65.53 | 64.98 | 65.20 | 164,032 | +0.24(+0.37%) |
Apr 17, 2015 | 65.39 | 65.76 | 64.76 | 64.96 | 102,252 | -0.86(-1.31%) |
Apr 16, 2015 | 65.23 | 66.42 | 65.20 | 65.82 | 116,298 | +0.22(+0.34%) |
Apr 15, 2015 | 64.80 | 65.93 | 64.54 | 65.60 | 149,539 | +0.74(+1.14%) |
Apr 14, 2015 | 65.88 | 65.94 | 64.44 | 64.86 | 172,031 | -0.78(-1.19%) |
Apr 13, 2015 | 66.36 | 66.36 | 65.25 | 65.64 | 69,694 | -0.39(-0.59%) |
Apr 10, 2015 | 66.35 | 66.77 | 65.53 | 66.03 | 68,969 | -0.31(-0.47%) |
Apr 09, 2015 | 66.28 | 66.69 | 65.44 | 66.34 | 98,402 | -0.09(-0.14%) |
Apr 08, 2015 | 66.03 | 67.07 | 65.85 | 66.43 | 154,578 | +0.46(+0.70%) |
Apr 07, 2015 | 66.38 | 66.50 | 65.75 | 65.97 | 116,300 | -0.30(-0.45%) |
Apr 06, 2015 | 66.47 | 66.83 | 66.11 | 66.27 | 105,469 | -0.39(-0.59%) |
Apr 02, 2015 | 67.67 | 66.66 | 66.66 | 66.66 | 221,900 | -1.17(-1.72%) |