Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 64.47 | 64.47 | 64.47 | 0 | -0.18(-0.28%) | |
Jun 29, 2015 | 66.00 | 66.04 | 64.25 | 64.65 | 3,349,084 | -1.99(-2.99%) |
Jun 26, 2015 | 66.48 | 66.99 | 66.39 | 66.64 | 2,429,044 | +0.11(+0.17%) |
Jun 25, 2015 | 66.50 | 66.86 | 66.21 | 66.53 | 2,687,358 | +0.18(+0.27%) |
Jun 24, 2015 | 66.00 | 66.39 | 65.71 | 66.35 | 5,500,221 | +0.45(+0.68%) |
Jun 23, 2015 | 65.43 | 66.00 | 65.38 | 65.90 | 2,338,850 | +0.75(+1.15%) |
Jun 22, 2015 | 64.40 | 65.47 | 64.38 | 65.15 | 3,705,183 | +0.79(+1.23%) |
Jun 19, 2015 | 63.71 | 64.88 | 63.71 | 64.36 | 10,338,157 | -0.78(-1.20%) |
Jun 18, 2015 | 65.18 | 65.25 | 64.64 | 65.14 | 1,652,811 | -0.14(-0.21%) |
Jun 17, 2015 | 65.84 | 66.01 | 64.80 | 65.28 | 2,165,781 | -0.55(-0.84%) |
Jun 16, 2015 | 66.00 | 66.11 | 65.60 | 65.83 | 1,349,428 | -0.17(-0.26%) |
Jun 15, 2015 | 65.50 | 66.19 | 65.31 | 66.00 | 1,821,999 | +0.17(+0.26%) |
Jun 12, 2015 | 65.96 | 66.00 | 65.10 | 65.83 | 2,378,902 | -0.29(-0.44%) |
Jun 11, 2015 | 66.53 | 66.59 | 65.66 | 66.12 | 1,395,895 | -0.17(-0.26%) |
Jun 10, 2015 | 66.10 | 66.66 | 66.03 | 66.29 | 3,053,430 | +0.21(+0.32%) |
Jun 09, 2015 | 65.03 | 66.28 | 64.70 | 66.08 | 2,367,374 | +0.83(+1.27%) |
Jun 08, 2015 | 66.20 | 66.21 | 64.91 | 65.25 | 2,251,641 | -1.03(-1.55%) |
Jun 05, 2015 | 66.83 | 66.15 | 66.28 | 1,642,825 | -0.05(-0.08%) | |
Jun 04, 2015 | 66.45 | 66.88 | 65.76 | 66.33 | 2,216,882 | -0.40(-0.60%) |
Jun 03, 2015 | 66.23 | 66.88 | 66.10 | 66.73 | 2,048,573 | +0.56(+0.85%) |
Jun 02, 2015 | 65.89 | 66.49 | 65.46 | 66.17 | 1,701,909 | +0.29(+0.44%) |
Jun 01, 2015 | 65.87 | 66.65 | 65.40 | 65.88 | 3,447,927 | +0.48(+0.73%) |
May 29, 2015 | 65.00 | 65.67 | 64.65 | 65.40 | 4,076,197 | +0.83(+1.29%) |
May 28, 2015 | 64.50 | 64.95 | 63.88 | 64.57 | 1,504,447 | +0.12(+0.19%) |
May 27, 2015 | 64.30 | 64.93 | 64.12 | 64.45 | 1,375,376 | +0.24(+0.37%) |
May 26, 2015 | 64.70 | 64.75 | 63.60 | 64.21 | 1,557,119 | -0.43(-0.67%) |
May 25, 2015 | 64.55 | 64.76 | 64.50 | 64.64 | 362,589 | +0.03(+0.05%) |
May 22, 2015 | 64.91 | 64.96 | 64.50 | 64.61 | 1,356,717 | -0.37(-0.57%) |
May 21, 2015 | 64.27 | 65.22 | 64.27 | 64.98 | 1,729,109 | +0.54(+0.84%) |
May 20, 2015 | 65.02 | 65.26 | 64.24 | 64.44 | 2,092,466 | -0.83(-1.27%) |
May 19, 2015 | 64.93 | 65.46 | 64.41 | 65.27 | 1,327,272 | +0.27(+0.42%) |
May 15, 2015 | 65.00 | 65.00 | 65.00 | 0 | -0.17(-0.26%) | |
May 14, 2015 | 65.09 | 64.81 | 65.17 | 956,211 | +0.08(+0.12%) | |
May 13, 2015 | 65.20 | 65.46 | 64.69 | 65.09 | 1,236,793 | -0.10(-0.15%) |
May 12, 2015 | 65.35 | 65.57 | 65.03 | 65.19 | 1,539,562 | -0.41(-0.62%) |
May 11, 2015 | 65.50 | 65.82 | 65.20 | 65.60 | 1,198,681 | +0.19(+0.29%) |
May 08, 2015 | 65.74 | 65.88 | 65.29 | 65.41 | 1,578,430 | +0.02(+0.03%) |
May 07, 2015 | 65.93 | 65.93 | 65.03 | 65.39 | 2,215,511 | -0.51(-0.77%) |
May 06, 2015 | 66.29 | 66.53 | 65.40 | 65.90 | 1,665,406 | -0.58(-0.87%) |
May 05, 2015 | 67.00 | 67.10 | 66.16 | 66.48 | 1,453,943 | -0.65(-0.97%) |
May 04, 2015 | 66.85 | 67.28 | 66.78 | 67.13 | 1,023,961 | +0.31(+0.46%) |
May 01, 2015 | 66.52 | 67.08 | 66.30 | 66.82 | 1,346,820 | +0.29(+0.44%) |
Apr 30, 2015 | 67.00 | 67.24 | 66.28 | 66.53 | 2,284,476 | -0.75(-1.11%) |
Apr 29, 2015 | 66.93 | 67.44 | 66.87 | 67.28 | 1,387,014 | -0.06(-0.09%) |
Apr 28, 2015 | 66.81 | 67.40 | 66.64 | 67.34 | 1,463,376 | +0.41(+0.61%) |
Apr 27, 2015 | 66.97 | 67.09 | 66.51 | 66.93 | 1,625,184 | +0.02(+0.03%) |
Apr 24, 2015 | 66.82 | 67.16 | 66.64 | 66.91 | 1,060,270 | +0.07(+0.10%) |
Apr 23, 2015 | 66.02 | 67.00 | 66.02 | 66.84 | 1,456,269 | +0.28(+0.42%) |
Apr 22, 2015 | 66.60 | 66.60 | 65.70 | 66.56 | 1,163,634 | -0.04(-0.06%) |
Apr 21, 2015 | 66.44 | 66.69 | 66.21 | 66.60 | 2,091,015 | +0.34(+0.51%) |
Apr 20, 2015 | 66.15 | 66.49 | 66.00 | 66.26 | 1,523,029 | +0.38(+0.58%) |
Apr 17, 2015 | 65.60 | 66.07 | 65.22 | 65.88 | 1,688,546 | +0.15(+0.23%) |
Apr 16, 2015 | 65.28 | 65.80 | 64.92 | 65.73 | 2,104,744 | +0.30(+0.46%) |
Apr 15, 2015 | 64.75 | 65.68 | 64.72 | 65.43 | 2,211,299 | +0.77(+1.19%) |
Apr 14, 2015 | 64.45 | 64.85 | 64.16 | 64.66 | 1,901,915 | +0.22(+0.34%) |
Apr 13, 2015 | 64.51 | 64.68 | 64.17 | 64.44 | 1,357,281 | +0.03(+0.05%) |
Apr 10, 2015 | 64.34 | 64.50 | 64.14 | 64.41 | 2,610,420 | +0.19(+0.30%) |
Apr 09, 2015 | 63.60 | 64.38 | 63.60 | 64.22 | 1,746,810 | +0.53(+0.83%) |
Apr 08, 2015 | 63.75 | 63.98 | 63.48 | 63.69 | 1,662,543 | -0.09(-0.14%) |
Apr 07, 2015 | 63.28 | 63.96 | 63.27 | 63.78 | 1,660,478 | +0.64(+1.01%) |
Apr 06, 2015 | 62.95 | 63.62 | 62.80 | 63.14 | 1,611,488 | +0.05(+0.08%) |
Apr 02, 2015 | 63.09 | 63.09 | 63.09 | 0 | -0.37(-0.58%) |