Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 56.00 | 56.01 | 54.49 | 54.65 | 762,986 | -1.37(-2.45%) |
Jun 29, 2015 | 56.33 | 56.92 | 55.95 | 56.02 | 412,972 | -0.97(-1.70%) |
Jun 26, 2015 | 56.98 | 57.27 | 56.69 | 56.99 | 752,263 | +0.01(+0.02%) |
Jun 25, 2015 | 57.15 | 57.28 | 56.63 | 56.98 | 229,802 | -0.10(-0.17%) |
Jun 24, 2015 | 56.98 | 57.51 | 56.80 | 57.08 | 211,058 | -0.17(-0.29%) |
Jun 23, 2015 | 57.02 | 57.28 | 56.71 | 57.25 | 201,523 | +0.21(+0.36%) |
Jun 22, 2015 | 57.79 | 57.93 | 56.67 | 57.04 | 288,602 | -0.53(-0.92%) |
Jun 19, 2015 | 57.66 | 58.14 | 57.50 | 57.57 | 487,161 | -0.20(-0.34%) |
Jun 18, 2015 | 56.59 | 58.00 | 56.10 | 57.76 | 406,375 | +1.39(+2.47%) |
Jun 17, 2015 | 56.34 | 56.53 | 55.87 | 56.37 | 311,681 | +0.33(+0.59%) |
Jun 16, 2015 | 55.11 | 56.15 | 55.04 | 56.04 | 328,159 | +0.67(+1.20%) |
Jun 15, 2015 | 55.48 | 55.76 | 54.86 | 55.38 | 308,805 | -0.60(-1.07%) |
Jun 12, 2015 | 55.49 | 56.35 | 55.49 | 55.97 | 236,330 | +0.11(+0.19%) |
Jun 11, 2015 | 55.83 | 56.26 | 55.54 | 55.87 | 360,325 | +0.08(+0.14%) |
Jun 10, 2015 | 55.70 | 56.53 | 55.62 | 55.79 | 348,714 | +0.13(+0.23%) |
Jun 09, 2015 | 56.50 | 56.78 | 55.46 | 55.66 | 306,879 | -0.25(-0.46%) |
Jun 08, 2015 | 57.09 | 57.09 | 55.87 | 55.91 | 378,097 | -1.53(-2.66%) |
Jun 05, 2015 | 57.07 | 57.68 | 56.65 | 57.44 | 222,721 | +0.07(+0.12%) |
Jun 04, 2015 | 57.97 | 58.13 | 57.16 | 57.37 | 351,687 | -0.64(-1.10%) |
Jun 03, 2015 | 57.48 | 58.14 | 57.36 | 58.01 | 337,962 | +0.67(+1.16%) |
Jun 02, 2015 | 56.20 | 57.84 | 56.00 | 57.34 | 372,377 | +0.88(+1.56%) |
Jun 01, 2015 | 57.40 | 57.52 | 56.27 | 56.46 | 749,563 | -0.55(-0.96%) |
May 29, 2015 | 58.41 | 58.69 | 56.96 | 57.01 | 659,157 | -1.38(-2.36%) |
May 28, 2015 | 58.14 | 58.58 | 57.90 | 58.39 | 245,779 | +0.23(+0.39%) |
May 27, 2015 | 57.60 | 58.52 | 57.42 | 58.17 | 364,857 | +0.84(+1.47%) |
May 26, 2015 | 58.81 | 59.42 | 57.31 | 57.32 | 395,795 | -1.65(-2.81%) |
May 22, 2015 | 59.05 | 58.98 | 58.98 | 58.98 | 247,378 | -0.19(-0.31%) |
May 21, 2015 | 58.99 | 59.31 | 58.66 | 59.16 | 307,028 | +0.05(+0.08%) |
May 20, 2015 | 59.27 | 59.46 | 58.58 | 59.12 | 464,593 | +0.08(+0.13%) |
May 19, 2015 | 58.51 | 59.23 | 58.37 | 59.04 | 515,723 | +0.42(+0.72%) |
May 18, 2015 | 58.01 | 58.86 | 57.72 | 58.62 | 398,305 | +0.61(+1.05%) |
May 15, 2015 | 57.79 | 58.30 | 57.55 | 58.01 | 701,221 | +0.54(+0.94%) |
May 14, 2015 | 57.52 | 58.23 | 56.65 | 57.47 | 798,804 | +0.39(+0.69%) |
May 13, 2015 | 58.38 | 58.41 | 56.91 | 57.08 | 592,484 | -1.09(-1.87%) |
May 12, 2015 | 58.56 | 58.84 | 57.93 | 58.17 | 524,780 | -0.80(-1.36%) |
May 11, 2015 | 58.51 | 59.27 | 57.93 | 58.97 | 398,721 | +0.23(+0.38%) |
May 08, 2015 | 59.30 | 59.97 | 58.70 | 58.74 | 327,143 | -0.33(-0.56%) |
May 07, 2015 | 59.33 | 59.99 | 58.97 | 59.08 | 566,791 | -0.25(-0.43%) |
May 06, 2015 | 59.77 | 60.27 | 58.51 | 59.33 | 426,324 | -0.37(-0.62%) |
May 05, 2015 | 63.88 | 64.54 | 59.01 | 59.70 | 970,379 | -5.16(-7.95%) |
May 04, 2015 | 64.87 | 65.32 | 64.64 | 64.86 | 346,579 | -0.01(-0.02%) |
May 01, 2015 | 64.11 | 65.89 | 63.98 | 64.87 | 704,930 | +0.91(+1.42%) |
Apr 30, 2015 | 64.99 | 65.53 | 63.79 | 63.96 | 506,472 | -1.26(-1.94%) |
Apr 29, 2015 | 66.76 | 66.94 | 64.58 | 65.23 | 398,636 | -1.89(-2.82%) |
Apr 28, 2015 | 67.18 | 67.87 | 66.80 | 67.11 | 356,978 | -0.23(-0.33%) |
Apr 27, 2015 | 67.53 | 68.00 | 66.26 | 67.34 | 484,937 | -0.22(-0.32%) |
Apr 24, 2015 | 67.47 | 67.75 | 67.10 | 67.56 | 518,275 | -0.01(-0.01%) |
Apr 23, 2015 | 68.20 | 69.06 | 67.52 | 67.57 | 371,555 | -0.74(-1.09%) |
Apr 22, 2015 | 68.68 | 68.97 | 67.93 | 68.31 | 218,275 | -0.29(-0.43%) |
Apr 21, 2015 | 68.67 | 69.02 | 67.97 | 68.60 | 293,322 | +0.15(+0.21%) |
Apr 20, 2015 | 68.26 | 69.16 | 68.06 | 68.46 | 471,846 | +0.57(+0.84%) |
Apr 17, 2015 | 68.33 | 68.36 | 67.17 | 67.89 | 329,665 | -0.75(-1.10%) |
Apr 16, 2015 | 68.80 | 69.44 | 68.35 | 68.64 | 454,576 | -0.29(-0.43%) |
Apr 15, 2015 | 70.10 | 70.29 | 68.86 | 68.94 | 400,798 | -1.48(-2.10%) |
Apr 14, 2015 | 70.16 | 70.96 | 70.00 | 70.41 | 258,874 | -0.19(-0.26%) |
Apr 13, 2015 | 70.80 | 71.16 | 70.40 | 70.60 | 176,270 | -0.20(-0.28%) |
Apr 10, 2015 | 70.09 | 71.04 | 69.73 | 70.80 | 180,488 | +0.74(+1.06%) |
Apr 09, 2015 | 70.29 | 70.61 | 69.75 | 70.05 | 180,118 | -0.20(-0.28%) |
Apr 08, 2015 | 70.14 | 70.51 | 69.64 | 70.25 | 435,804 | +0.11(+0.15%) |
Apr 07, 2015 | 70.50 | 71.10 | 70.08 | 70.14 | 252,417 | -0.81(-1.15%) |
Apr 06, 2015 | 70.57 | 71.12 | 70.34 | 70.95 | 592,601 | +0.03(+0.04%) |
Apr 02, 2015 | 71.47 | 70.92 | 70.92 | 70.92 | 477,496 | -1.01(-1.40%) |