Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 65.21 | 65.86 | 65.02 | 65.38 | 417,497 | +0.42(+0.65%) |
Jun 29, 2015 | 65.48 | 65.65 | 64.95 | 64.96 | 467,934 | -0.99(-1.49%) |
Jun 26, 2015 | 65.33 | 66.05 | 65.09 | 65.94 | 751,248 | +0.63(+0.97%) |
Jun 25, 2015 | 64.82 | 65.45 | 64.60 | 65.31 | 302,859 | +0.80(+1.23%) |
Jun 24, 2015 | 64.48 | 64.71 | 64.00 | 64.52 | 337,500 | +0.15(+0.23%) |
Jun 23, 2015 | 64.40 | 64.59 | 64.08 | 64.37 | 349,217 | +0.00(+0.00%) |
Jun 22, 2015 | 63.37 | 64.40 | 62.94 | 64.37 | 358,967 | +1.39(+2.21%) |
Jun 19, 2015 | 62.95 | 63.22 | 62.41 | 62.98 | 429,881 | +0.18(+0.29%) |
Jun 18, 2015 | 61.89 | 62.99 | 61.58 | 62.80 | 376,637 | +1.20(+1.95%) |
Jun 17, 2015 | 61.53 | 61.65 | 61.20 | 61.59 | 297,758 | +0.21(+0.34%) |
Jun 16, 2015 | 60.66 | 61.77 | 60.52 | 61.39 | 278,282 | +0.89(+1.47%) |
Jun 15, 2015 | 60.47 | 60.72 | 60.02 | 60.49 | 240,473 | -0.52(-0.85%) |
Jun 12, 2015 | 61.12 | 61.56 | 60.50 | 61.01 | 404,779 | -0.26(-0.42%) |
Jun 11, 2015 | 61.32 | 62.04 | 60.96 | 61.27 | 281,827 | +0.02(+0.03%) |
Jun 10, 2015 | 60.38 | 61.70 | 60.26 | 61.26 | 294,354 | +0.93(+1.53%) |
Jun 09, 2015 | 60.49 | 61.02 | 60.34 | 60.33 | 247,237 | -0.29(-0.48%) |
Jun 08, 2015 | 59.92 | 60.97 | 59.60 | 60.62 | 310,182 | +0.53(+0.88%) |
Jun 05, 2015 | 58.29 | 60.17 | 58.07 | 60.10 | 366,664 | +1.25(+2.13%) |
Jun 04, 2015 | 59.11 | 59.43 | 58.55 | 58.84 | 339,644 | -0.44(-0.74%) |
Jun 03, 2015 | 59.92 | 60.08 | 59.12 | 59.28 | 433,965 | -0.48(-0.80%) |
Jun 02, 2015 | 60.13 | 60.31 | 59.45 | 59.76 | 376,772 | -0.58(-0.96%) |
Jun 01, 2015 | 59.81 | 60.48 | 59.49 | 60.34 | 316,612 | +0.93(+1.56%) |
May 29, 2015 | 60.24 | 60.46 | 59.15 | 59.41 | 429,435 | -0.71(-1.18%) |
May 28, 2015 | 59.77 | 60.34 | 59.59 | 60.12 | 368,088 | +0.44(+0.74%) |
May 27, 2015 | 59.36 | 60.31 | 58.73 | 59.68 | 398,192 | +0.50(+0.85%) |
May 26, 2015 | 59.03 | 59.97 | 58.34 | 59.18 | 294,963 | +0.15(+0.25%) |
May 22, 2015 | 58.79 | 59.03 | 59.03 | 59.03 | 346,591 | +0.22(+0.38%) |
May 21, 2015 | 58.76 | 59.01 | 58.23 | 58.81 | 268,631 | +0.34(+0.58%) |
May 20, 2015 | 59.02 | 59.02 | 58.11 | 58.47 | 238,584 | -0.30(-0.52%) |
May 19, 2015 | 58.52 | 59.19 | 58.20 | 58.77 | 275,606 | +0.38(+0.65%) |
May 18, 2015 | 57.46 | 58.57 | 57.30 | 58.39 | 367,691 | +1.05(+1.82%) |
May 15, 2015 | 56.81 | 57.42 | 56.63 | 57.35 | 235,894 | +0.62(+1.10%) |
May 14, 2015 | 56.16 | 57.05 | 55.66 | 56.72 | 238,777 | +0.71(+1.27%) |
May 13, 2015 | 56.85 | 56.90 | 55.77 | 56.02 | 254,377 | -0.73(-1.30%) |
May 12, 2015 | 56.52 | 56.98 | 55.41 | 56.75 | 246,443 | -0.10(-0.17%) |
May 11, 2015 | 56.79 | 57.52 | 56.62 | 56.85 | 286,530 | +0.09(+0.15%) |
May 08, 2015 | 57.17 | 58.06 | 56.47 | 56.76 | 327,848 | -0.07(-0.12%) |
May 07, 2015 | 55.15 | 57.42 | 54.85 | 56.83 | 664,089 | +1.49(+2.69%) |
May 06, 2015 | 55.70 | 57.29 | 54.58 | 55.34 | 1,250,561 | +2.25(+4.24%) |
May 05, 2015 | 54.00 | 54.89 | 52.64 | 53.09 | 554,346 | -0.95(-1.76%) |
May 04, 2015 | 53.59 | 54.35 | 53.59 | 54.04 | 303,522 | +0.46(+0.85%) |
May 01, 2015 | 53.27 | 54.01 | 52.50 | 53.58 | 644,294 | +0.63(+1.19%) |
Apr 30, 2015 | 54.46 | 55.01 | 52.92 | 52.95 | 448,524 | -1.41(-2.60%) |
Apr 29, 2015 | 55.12 | 55.22 | 53.72 | 54.37 | 555,689 | -0.89(-1.61%) |
Apr 28, 2015 | 54.56 | 55.82 | 54.53 | 55.26 | 385,955 | +0.56(+1.03%) |
Apr 27, 2015 | 56.64 | 57.04 | 54.36 | 54.69 | 863,278 | -1.57(-2.79%) |
Apr 24, 2015 | 55.74 | 56.34 | 54.88 | 56.26 | 399,894 | +0.60(+1.09%) |
Apr 23, 2015 | 53.07 | 56.04 | 53.07 | 55.66 | 492,987 | +2.73(+5.15%) |
Apr 22, 2015 | 53.70 | 53.89 | 52.85 | 52.93 | 152,241 | -0.49(-0.92%) |
Apr 21, 2015 | 52.79 | 53.70 | 52.59 | 53.43 | 240,351 | +0.80(+1.52%) |
Apr 20, 2015 | 52.84 | 53.54 | 52.55 | 52.62 | 421,507 | -0.16(-0.31%) |
Apr 17, 2015 | 53.47 | 53.65 | 52.69 | 52.79 | 262,425 | -1.08(-2.00%) |
Apr 16, 2015 | 53.31 | 54.03 | 53.25 | 53.87 | 311,848 | +0.62(+1.17%) |
Apr 15, 2015 | 53.54 | 54.00 | 52.83 | 53.24 | 300,944 | -0.17(-0.32%) |
Apr 14, 2015 | 52.36 | 53.65 | 52.29 | 53.42 | 303,184 | +0.97(+1.84%) |
Apr 13, 2015 | 52.67 | 53.77 | 52.37 | 52.45 | 284,793 | -0.23(-0.44%) |
Apr 10, 2015 | 52.06 | 53.22 | 51.99 | 52.68 | 343,048 | +0.69(+1.33%) |
Apr 09, 2015 | 53.18 | 53.51 | 51.83 | 51.99 | 365,225 | -1.27(-2.38%) |
Apr 08, 2015 | 52.79 | 53.58 | 52.79 | 53.26 | 245,057 | +0.52(+0.98%) |
Apr 07, 2015 | 52.11 | 52.86 | 52.11 | 52.74 | 378,541 | +0.59(+1.12%) |
Apr 06, 2015 | 52.29 | 53.12 | 51.86 | 52.16 | 262,056 | -0.23(-0.44%) |
Apr 02, 2015 | 52.31 | 52.39 | 52.39 | 52.39 | 341,322 | +0.08(+0.15%) |