Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 57.48 | 57.54 | 56.78 | 57.23 | 2,658,497 | +0.22(+0.39%) |
Jun 29, 2015 | 58.48 | 58.73 | 56.90 | 57.01 | 2,370,711 | -1.81(-3.07%) |
Jun 26, 2015 | 59.09 | 59.67 | 58.74 | 58.82 | 6,616,977 | -0.03(-0.05%) |
Jun 25, 2015 | 59.24 | 59.24 | 58.75 | 58.85 | 1,969,211 | -0.25(-0.42%) |
Jun 24, 2015 | 59.61 | 59.80 | 58.90 | 59.09 | 1,909,364 | -0.69(-1.16%) |
Jun 23, 2015 | 60.39 | 60.55 | 59.53 | 59.78 | 2,110,260 | -0.64(-1.06%) |
Jun 22, 2015 | 59.94 | 60.63 | 59.79 | 60.42 | 2,455,864 | +0.56(+0.93%) |
Jun 19, 2015 | 59.75 | 60.13 | 59.24 | 59.86 | 5,193,666 | +0.15(+0.25%) |
Jun 18, 2015 | 59.45 | 60.21 | 59.22 | 59.71 | 3,748,548 | +0.50(+0.84%) |
Jun 17, 2015 | 59.26 | 59.44 | 58.67 | 59.22 | 3,383,532 | +0.05(+0.09%) |
Jun 16, 2015 | 57.97 | 59.32 | 57.97 | 59.17 | 3,159,170 | +0.68(+1.17%) |
Jun 15, 2015 | 58.38 | 58.58 | 57.82 | 58.48 | 3,339,231 | -0.31(-0.53%) |
Jun 12, 2015 | 59.39 | 59.48 | 58.60 | 58.79 | 3,892,441 | -0.91(-1.53%) |
Jun 11, 2015 | 59.43 | 59.78 | 59.16 | 59.71 | 3,281,633 | +0.60(+1.02%) |
Jun 10, 2015 | 59.00 | 59.70 | 58.85 | 59.10 | 2,950,766 | +0.36(+0.61%) |
Jun 09, 2015 | 59.02 | 59.08 | 58.27 | 58.74 | 3,395,395 | -0.33(-0.57%) |
Jun 08, 2015 | 59.58 | 59.74 | 58.88 | 59.08 | 3,214,560 | -0.82(-1.37%) |
Jun 05, 2015 | 60.01 | 60.41 | 59.55 | 59.90 | 3,074,416 | -0.00(-0.01%) |
Jun 04, 2015 | 59.65 | 60.88 | 59.61 | 59.90 | 5,297,246 | -0.14(-0.23%) |
Jun 03, 2015 | 58.62 | 60.25 | 58.33 | 60.04 | 5,601,972 | +1.87(+3.22%) |
Jun 02, 2015 | 58.58 | 59.05 | 58.08 | 58.17 | 3,388,432 | -0.55(-0.93%) |
Jun 01, 2015 | 59.28 | 59.37 | 58.45 | 58.72 | 2,577,891 | -0.15(-0.25%) |
May 29, 2015 | 59.02 | 59.32 | 58.61 | 58.87 | 3,406,100 | -0.40(-0.68%) |
May 28, 2015 | 59.83 | 60.13 | 58.98 | 59.27 | 3,379,311 | -0.89(-1.48%) |
May 27, 2015 | 58.30 | 60.31 | 58.14 | 60.16 | 5,402,445 | +2.12(+3.65%) |
May 26, 2015 | 58.66 | 58.94 | 57.72 | 58.04 | 2,548,996 | -0.76(-1.29%) |
May 22, 2015 | 58.93 | 58.80 | 58.80 | 58.80 | 2,580,765 | -0.10(-0.16%) |
May 21, 2015 | 58.04 | 58.99 | 57.81 | 58.89 | 2,442,887 | +0.87(+1.50%) |
May 20, 2015 | 57.80 | 58.39 | 57.51 | 58.02 | 3,167,747 | +0.30(+0.52%) |
May 19, 2015 | 57.80 | 57.97 | 57.34 | 57.72 | 3,125,336 | -0.16(-0.27%) |
May 18, 2015 | 57.56 | 58.01 | 57.48 | 57.88 | 2,062,431 | +0.17(+0.29%) |
May 15, 2015 | 57.28 | 57.78 | 57.28 | 57.71 | 2,588,048 | +0.41(+0.72%) |
May 14, 2015 | 57.03 | 57.33 | 56.61 | 57.30 | 2,244,757 | +0.62(+1.10%) |
May 13, 2015 | 56.81 | 57.11 | 56.42 | 56.67 | 2,954,789 | -0.08(-0.14%) |
May 12, 2015 | 57.41 | 57.52 | 56.31 | 56.75 | 6,148,174 | -0.84(-1.45%) |
May 11, 2015 | 58.56 | 58.56 | 57.55 | 57.59 | 3,997,168 | -0.89(-1.52%) |
May 08, 2015 | 59.36 | 59.52 | 58.14 | 58.48 | 4,481,583 | -0.21(-0.36%) |
May 07, 2015 | 59.42 | 59.84 | 58.35 | 58.69 | 4,975,086 | -0.95(-1.59%) |
May 06, 2015 | 61.07 | 61.32 | 59.23 | 59.64 | 2,665,389 | -0.99(-1.63%) |
May 05, 2015 | 61.53 | 62.24 | 60.56 | 60.63 | 2,707,059 | -0.84(-1.36%) |
May 04, 2015 | 61.21 | 61.81 | 60.78 | 61.46 | 2,179,302 | +0.58(+0.95%) |
May 01, 2015 | 61.41 | 61.72 | 60.12 | 60.88 | 3,929,301 | -0.25(-0.40%) |
Apr 30, 2015 | 63.08 | 64.66 | 60.40 | 61.13 | 7,601,655 | -2.46(-3.86%) |
Apr 29, 2015 | 62.67 | 63.66 | 62.39 | 63.58 | 4,596,588 | +0.82(+1.30%) |
Apr 28, 2015 | 62.47 | 62.86 | 62.11 | 62.76 | 3,884,300 | +1.20(+1.94%) |
Apr 27, 2015 | 62.26 | 62.65 | 61.49 | 61.57 | 2,873,010 | -0.70(-1.12%) |
Apr 24, 2015 | 62.31 | 62.54 | 61.75 | 62.26 | 2,242,494 | +0.04(+0.06%) |
Apr 23, 2015 | 61.77 | 62.83 | 61.59 | 62.23 | 2,914,821 | +0.25(+0.40%) |
Apr 22, 2015 | 62.02 | 62.23 | 61.37 | 61.98 | 1,362,820 | +0.03(+0.05%) |
Apr 21, 2015 | 62.09 | 62.35 | 61.69 | 61.95 | 2,626,637 | +0.03(+0.05%) |
Apr 20, 2015 | 61.15 | 62.05 | 60.99 | 61.92 | 2,133,394 | +1.07(+1.75%) |
Apr 17, 2015 | 61.81 | 62.05 | 60.53 | 60.85 | 4,075,037 | -1.56(-2.50%) |
Apr 16, 2015 | 61.73 | 62.66 | 61.69 | 62.41 | 2,842,788 | +0.40(+0.65%) |
Apr 15, 2015 | 61.22 | 62.35 | 61.22 | 62.01 | 3,298,352 | +0.74(+1.21%) |
Apr 14, 2015 | 61.06 | 61.61 | 60.62 | 61.27 | 2,042,745 | +0.06(+0.10%) |
Apr 13, 2015 | 61.37 | 62.00 | 60.85 | 61.21 | 4,713,884 | +0.24(+0.40%) |
Apr 10, 2015 | 61.25 | 61.31 | 60.86 | 60.96 | 2,305,402 | -0.05(-0.08%) |
Apr 09, 2015 | 59.58 | 61.09 | 59.53 | 61.01 | 2,858,226 | +0.96(+1.60%) |
Apr 08, 2015 | 59.53 | 60.60 | 59.24 | 60.05 | 3,711,029 | +0.84(+1.41%) |
Apr 07, 2015 | 59.77 | 60.48 | 58.96 | 59.22 | 6,107,463 | -1.16(-1.92%) |
Apr 06, 2015 | 59.09 | 60.41 | 58.98 | 60.38 | 2,842,907 | +0.89(+1.49%) |
Apr 02, 2015 | 59.30 | 59.49 | 59.49 | 59.49 | 2,716,194 | +0.25(+0.42%) |