Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 60.72 | 62.32 | 60.35 | 61.70 | 366,429 | +1.29(+2.14%) |
Jun 29, 2015 | 61.57 | 62.04 | 60.21 | 60.41 | 284,523 | -2.02(-3.24%) |
Jun 26, 2015 | 62.26 | 62.54 | 61.71 | 62.43 | 318,614 | +0.36(+0.58%) |
Jun 25, 2015 | 61.21 | 62.17 | 60.76 | 62.07 | 171,518 | +1.16(+1.90%) |
Jun 24, 2015 | 62.17 | 62.17 | 60.50 | 60.91 | 204,471 | -1.26(-2.03%) |
Jun 23, 2015 | 61.26 | 62.75 | 61.04 | 62.17 | 332,050 | +1.23(+2.02%) |
Jun 22, 2015 | 60.80 | 61.63 | 60.67 | 60.94 | 129,869 | +0.30(+0.49%) |
Jun 19, 2015 | 61.46 | 61.46 | 60.28 | 60.64 | 302,367 | -0.68(-1.11%) |
Jun 18, 2015 | 59.33 | 61.33 | 59.33 | 61.32 | 209,319 | +2.01(+3.39%) |
Jun 17, 2015 | 59.94 | 60.12 | 59.23 | 59.31 | 94,331 | -0.38(-0.64%) |
Jun 16, 2015 | 59.17 | 60.52 | 59.17 | 59.69 | 113,317 | +0.34(+0.57%) |
Jun 15, 2015 | 59.90 | 60.00 | 58.88 | 59.35 | 120,721 | -1.01(-1.67%) |
Jun 12, 2015 | 59.62 | 60.61 | 59.19 | 60.36 | 199,119 | +0.57(+0.95%) |
Jun 11, 2015 | 58.86 | 59.79 | 58.84 | 59.79 | 183,399 | +0.97(+1.65%) |
Jun 10, 2015 | 58.46 | 59.25 | 58.17 | 58.82 | 212,117 | +0.66(+1.13%) |
Jun 09, 2015 | 58.25 | 58.50 | 57.65 | 58.16 | 96,307 | -0.24(-0.41%) |
Jun 08, 2015 | 59.33 | 59.94 | 58.35 | 58.40 | 137,209 | -1.07(-1.80%) |
Jun 05, 2015 | 58.78 | 59.50 | 58.10 | 59.47 | 168,116 | +0.64(+1.09%) |
Jun 04, 2015 | 60.00 | 60.12 | 58.61 | 58.83 | 140,185 | -1.50(-2.49%) |
Jun 03, 2015 | 60.11 | 60.59 | 59.90 | 60.33 | 371,727 | +0.45(+0.75%) |
Jun 02, 2015 | 59.43 | 59.99 | 59.21 | 59.88 | 212,729 | +0.03(+0.05%) |
Jun 01, 2015 | 60.13 | 60.24 | 59.09 | 59.85 | 166,258 | +0.05(+0.08%) |
May 29, 2015 | 61.19 | 61.23 | 59.64 | 59.80 | 190,938 | -1.62(-2.64%) |
May 28, 2015 | 61.14 | 61.48 | 60.69 | 61.42 | 125,581 | +0.40(+0.66%) |
May 27, 2015 | 59.68 | 61.16 | 59.22 | 61.02 | 238,397 | +1.19(+1.99%) |
May 26, 2015 | 60.00 | 60.17 | 59.27 | 59.83 | 251,516 | -0.34(-0.57%) |
May 22, 2015 | 61.07 | 60.17 | 60.17 | 60.17 | 219,500 | -1.04(-1.70%) |
May 21, 2015 | 61.90 | 62.40 | 60.88 | 61.21 | 322,601 | -0.83(-1.34%) |
May 20, 2015 | 61.27 | 62.16 | 60.80 | 62.04 | 262,239 | +0.68(+1.11%) |
May 19, 2015 | 61.50 | 61.60 | 60.96 | 61.36 | 360,415 | -0.01(-0.02%) |
May 18, 2015 | 61.00 | 61.61 | 60.76 | 61.37 | 169,713 | +0.33(+0.54%) |
May 15, 2015 | 60.81 | 62.00 | 60.68 | 61.04 | 302,764 | +0.26(+0.43%) |
May 14, 2015 | 60.13 | 61.33 | 59.44 | 60.78 | 336,566 | +1.13(+1.89%) |
May 13, 2015 | 59.49 | 60.30 | 58.56 | 59.65 | 308,463 | +0.16(+0.27%) |
May 12, 2015 | 60.71 | 60.94 | 58.74 | 59.49 | 342,886 | -1.72(-2.81%) |
May 11, 2015 | 59.84 | 61.92 | 59.84 | 61.21 | 413,097 | +1.17(+1.95%) |
May 08, 2015 | 61.04 | 61.04 | 59.67 | 60.04 | 315,501 | -0.26(-0.43%) |
May 07, 2015 | 59.00 | 60.99 | 58.56 | 60.30 | 343,622 | +1.08(+1.82%) |
May 06, 2015 | 58.50 | 59.37 | 58.16 | 59.22 | 438,822 | +1.08(+1.86%) |
May 05, 2015 | 58.13 | 58.69 | 56.98 | 58.14 | 306,059 | -0.27(-0.46%) |
May 04, 2015 | 58.56 | 59.05 | 57.93 | 58.41 | 276,471 | +0.05(+0.09%) |
May 01, 2015 | 58.55 | 59.75 | 57.74 | 58.36 | 294,743 | -0.12(-0.21%) |
Apr 30, 2015 | 59.44 | 60.20 | 58.20 | 58.48 | 523,761 | -2.53(-4.15%) |
Apr 29, 2015 | 60.00 | 62.00 | 59.39 | 61.01 | 1,033,921 | +2.50(+4.27%) |
Apr 28, 2015 | 58.17 | 58.76 | 57.64 | 58.51 | 265,523 | +0.07(+0.12%) |
Apr 27, 2015 | 59.50 | 59.61 | 57.66 | 58.44 | 357,806 | -1.03(-1.73%) |
Apr 24, 2015 | 60.00 | 60.01 | 59.19 | 59.47 | 405,906 | -0.45(-0.75%) |
Apr 23, 2015 | 59.01 | 60.05 | 58.80 | 59.92 | 378,791 | +0.91(+1.54%) |
Apr 22, 2015 | 58.47 | 59.35 | 57.54 | 59.01 | 290,321 | +0.81(+1.39%) |
Apr 21, 2015 | 56.89 | 58.21 | 56.79 | 58.20 | 377,553 | +1.47(+2.59%) |
Apr 20, 2015 | 57.00 | 57.38 | 56.36 | 56.73 | 254,545 | +0.20(+0.35%) |
Apr 17, 2015 | 56.90 | 57.28 | 56.05 | 56.53 | 223,518 | -0.85(-1.48%) |
Apr 16, 2015 | 57.92 | 57.94 | 56.63 | 57.38 | 163,377 | -0.47(-0.81%) |
Apr 15, 2015 | 57.47 | 58.59 | 57.41 | 57.85 | 264,105 | +0.76(+1.33%) |
Apr 14, 2015 | 57.30 | 57.67 | 56.51 | 57.09 | 299,395 | -0.25(-0.44%) |
Apr 13, 2015 | 57.30 | 57.93 | 57.17 | 57.34 | 206,454 | +0.25(+0.44%) |
Apr 10, 2015 | 57.84 | 57.90 | 56.35 | 57.09 | 263,729 | -0.39(-0.68%) |
Apr 09, 2015 | 57.66 | 58.00 | 56.31 | 57.48 | 208,304 | -0.18(-0.31%) |
Apr 08, 2015 | 57.29 | 57.70 | 56.34 | 57.66 | 251,375 | +0.50(+0.87%) |
Apr 07, 2015 | 56.89 | 57.57 | 56.81 | 57.16 | 250,772 | +0.10(+0.18%) |
Apr 06, 2015 | 56.77 | 57.38 | 56.56 | 57.06 | 290,002 | +0.14(+0.25%) |
Apr 02, 2015 | 58.42 | 56.92 | 56.92 | 56.92 | 461,400 | -1.39(-2.38%) |