Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 62.52 | 63.65 | 62.32 | 63.18 | 2,742,723 | +1.43(+2.31%) |
Jun 29, 2015 | 63.40 | 63.81 | 61.67 | 61.75 | 2,117,060 | -2.32(-3.62%) |
Jun 26, 2015 | 64.47 | 64.97 | 64.02 | 64.07 | 1,684,398 | -0.12(-0.19%) |
Jun 25, 2015 | 64.69 | 65.00 | 64.05 | 64.19 | 1,858,265 | +0.02(+0.02%) |
Jun 24, 2015 | 65.00 | 65.52 | 64.15 | 64.18 | 2,718,068 | -0.46(-0.71%) |
Jun 23, 2015 | 65.42 | 65.63 | 64.07 | 64.64 | 2,344,883 | -0.71(-1.08%) |
Jun 22, 2015 | 65.06 | 65.70 | 64.47 | 65.34 | 2,585,340 | +1.27(+1.98%) |
Jun 19, 2015 | 63.60 | 64.39 | 63.58 | 64.07 | 4,882,920 | +0.14(+0.23%) |
Jun 18, 2015 | 62.00 | 64.12 | 62.00 | 63.93 | 2,557,634 | +2.09(+3.38%) |
Jun 17, 2015 | 61.85 | 62.13 | 61.46 | 61.84 | 2,203,676 | -0.02(-0.04%) |
Jun 16, 2015 | 61.33 | 62.00 | 61.21 | 61.87 | 1,438,051 | +0.33(+0.54%) |
Jun 15, 2015 | 60.96 | 61.69 | 60.63 | 61.54 | 1,800,717 | -0.13(-0.21%) |
Jun 12, 2015 | 61.91 | 62.22 | 61.54 | 61.66 | 1,430,960 | -0.67(-1.07%) |
Jun 11, 2015 | 61.89 | 62.40 | 61.62 | 62.33 | 1,999,594 | +0.80(+1.30%) |
Jun 10, 2015 | 61.91 | 62.62 | 61.30 | 61.53 | 3,167,153 | -0.79(-1.28%) |
Jun 09, 2015 | 62.20 | 62.42 | 61.51 | 62.32 | 2,207,925 | -0.46(-0.73%) |
Jun 08, 2015 | 63.11 | 63.37 | 62.64 | 62.78 | 1,952,041 | -0.47(-0.74%) |
Jun 05, 2015 | 62.23 | 63.52 | 62.02 | 63.25 | 1,897,310 | +0.48(+0.77%) |
Jun 04, 2015 | 62.97 | 63.95 | 62.43 | 62.76 | 2,380,530 | -0.51(-0.80%) |
Jun 03, 2015 | 62.07 | 63.35 | 62.03 | 63.27 | 3,467,983 | +1.24(+1.99%) |
Jun 02, 2015 | 60.85 | 62.52 | 60.80 | 62.03 | 2,768,927 | +0.88(+1.44%) |
Jun 01, 2015 | 60.62 | 61.36 | 60.55 | 61.15 | 2,358,019 | +0.14(+0.24%) |
May 29, 2015 | 60.46 | 61.62 | 60.44 | 61.01 | 3,175,342 | -0.27(-0.45%) |
May 28, 2015 | 61.73 | 61.98 | 60.66 | 61.28 | 2,255,811 | -0.92(-1.48%) |
May 27, 2015 | 61.26 | 62.42 | 61.10 | 62.20 | 2,674,924 | +1.32(+2.18%) |
May 26, 2015 | 60.95 | 61.29 | 60.53 | 60.88 | 2,452,845 | -0.32(-0.52%) |
May 22, 2015 | 61.02 | 61.20 | 61.20 | 61.20 | 1,786,964 | +0.23(+0.38%) |
May 21, 2015 | 61.10 | 61.46 | 60.60 | 60.97 | 2,050,775 | -0.46(-0.74%) |
May 20, 2015 | 61.51 | 62.48 | 61.31 | 61.42 | 2,345,090 | -0.48(-0.78%) |
May 19, 2015 | 62.03 | 62.47 | 61.44 | 61.91 | 3,336,655 | +1.11(+1.82%) |
May 18, 2015 | 59.73 | 60.93 | 59.63 | 60.80 | 2,242,099 | +0.79(+1.32%) |
May 15, 2015 | 59.80 | 60.50 | 59.50 | 60.00 | 2,944,033 | +2.25(+3.89%) |
May 14, 2015 | 56.19 | 57.84 | 56.08 | 57.75 | 4,000,815 | +2.12(+3.81%) |
May 13, 2015 | 56.16 | 56.33 | 55.51 | 55.64 | 1,578,491 | -0.52(-0.93%) |
May 12, 2015 | 56.08 | 56.56 | 55.43 | 56.16 | 2,372,088 | -0.13(-0.23%) |
May 11, 2015 | 56.44 | 57.55 | 56.14 | 56.29 | 4,788,143 | +0.09(+0.15%) |
May 08, 2015 | 54.97 | 56.35 | 54.85 | 56.20 | 6,664,101 | +2.92(+5.47%) |
May 07, 2015 | 52.25 | 53.68 | 52.19 | 53.29 | 4,579,406 | +1.39(+2.68%) |
May 06, 2015 | 52.04 | 52.10 | 51.13 | 51.90 | 3,579,807 | +0.16(+0.31%) |
May 05, 2015 | 52.79 | 53.00 | 51.63 | 51.73 | 2,714,077 | -1.19(-2.26%) |
May 04, 2015 | 53.29 | 53.82 | 52.63 | 52.93 | 2,568,790 | +0.22(+0.43%) |
May 01, 2015 | 52.94 | 53.50 | 52.56 | 52.70 | 2,914,937 | -0.09(-0.18%) |
Apr 30, 2015 | 53.50 | 53.77 | 52.43 | 52.80 | 2,241,621 | -0.43(-0.80%) |
Apr 29, 2015 | 54.05 | 54.31 | 52.63 | 53.22 | 3,910,814 | -1.09(-2.00%) |
Apr 28, 2015 | 54.71 | 55.16 | 53.60 | 54.31 | 4,208,000 | -0.35(-0.64%) |
Apr 27, 2015 | 56.62 | 56.75 | 54.45 | 54.66 | 4,324,479 | -1.56(-2.77%) |
Apr 24, 2015 | 56.96 | 57.00 | 56.14 | 56.22 | 3,097,529 | -0.20(-0.36%) |
Apr 23, 2015 | 57.10 | 57.34 | 56.24 | 56.42 | 3,712,438 | -0.39(-0.68%) |
Apr 22, 2015 | 57.52 | 57.58 | 56.77 | 56.81 | 3,259,616 | -0.53(-0.92%) |
Apr 21, 2015 | 57.16 | 57.60 | 56.63 | 57.34 | 6,361,552 | +0.93(+1.65%) |
Apr 20, 2015 | 57.88 | 58.26 | 55.57 | 56.40 | 16,360,420 | -4.90(-8.00%) |
Apr 17, 2015 | 61.67 | 61.67 | 60.62 | 61.31 | 3,861,084 | -0.99(-1.58%) |
Apr 16, 2015 | 61.90 | 62.44 | 61.00 | 62.29 | 3,168,252 | +0.67(+1.08%) |
Apr 15, 2015 | 62.16 | 62.39 | 61.54 | 61.63 | 3,329,113 | -0.50(-0.80%) |
Apr 14, 2015 | 62.07 | 62.22 | 61.38 | 62.12 | 2,022,596 | +0.07(+0.11%) |
Apr 13, 2015 | 62.98 | 63.31 | 61.97 | 62.05 | 2,395,560 | -0.97(-1.54%) |
Apr 10, 2015 | 63.77 | 63.79 | 62.79 | 63.02 | 1,589,209 | -0.60(-0.94%) |
Apr 09, 2015 | 63.25 | 63.66 | 62.83 | 63.62 | 2,305,104 | +0.42(+0.66%) |
Apr 08, 2015 | 63.15 | 63.53 | 62.70 | 63.20 | 2,746,314 | +0.58(+0.93%) |
Apr 07, 2015 | 63.88 | 64.35 | 62.59 | 62.62 | 2,290,290 | -1.23(-1.92%) |
Apr 06, 2015 | 63.40 | 64.11 | 63.27 | 63.84 | 2,170,983 | -0.12(-0.18%) |
Apr 02, 2015 | 63.68 | 63.96 | 63.96 | 63.96 | 2,132,263 | +0.19(+0.29%) |