Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 61.24 | 61.26 | 60.14 | 60.64 | 1,760,843 | -0.39(-0.64%) |
Jun 29, 2015 | 61.97 | 62.17 | 60.89 | 61.03 | 1,462,579 | -1.98(-3.14%) |
Jun 26, 2015 | 63.63 | 63.68 | 62.75 | 63.00 | 705,132 | -0.46(-0.72%) |
Jun 25, 2015 | 63.75 | 63.83 | 63.20 | 63.46 | 791,336 | -0.01(-0.01%) |
Jun 24, 2015 | 63.82 | 64.00 | 63.38 | 63.47 | 790,873 | -0.84(-1.30%) |
Jun 23, 2015 | 64.65 | 64.70 | 64.26 | 64.31 | 649,369 | -0.28(-0.44%) |
Jun 22, 2015 | 64.48 | 65.25 | 64.35 | 64.59 | 1,474,645 | +1.86(+2.96%) |
Jun 19, 2015 | 62.78 | 62.90 | 62.47 | 62.74 | 984,149 | -0.52(-0.82%) |
Jun 18, 2015 | 62.66 | 63.96 | 62.57 | 63.26 | 1,452,238 | +0.32(+0.51%) |
Jun 17, 2015 | 62.93 | 63.20 | 62.38 | 62.94 | 932,824 | -0.06(-0.10%) |
Jun 16, 2015 | 62.30 | 63.18 | 62.20 | 63.00 | 800,108 | +0.42(+0.68%) |
Jun 15, 2015 | 62.21 | 62.82 | 62.11 | 62.57 | 770,936 | -0.93(-1.47%) |
Jun 12, 2015 | 63.39 | 63.82 | 62.98 | 63.51 | 739,606 | -0.56(-0.88%) |
Jun 11, 2015 | 64.29 | 64.52 | 63.72 | 64.07 | 680,657 | +0.09(+0.15%) |
Jun 10, 2015 | 63.54 | 64.22 | 63.18 | 63.97 | 750,438 | +1.17(+1.87%) |
Jun 09, 2015 | 62.83 | 63.05 | 62.42 | 62.80 | 836,294 | -0.60(-0.94%) |
Jun 08, 2015 | 63.57 | 63.68 | 63.12 | 63.39 | 849,331 | -0.19(-0.30%) |
Jun 05, 2015 | 63.57 | 64.02 | 63.20 | 63.58 | 943,849 | -1.04(-1.60%) |
Jun 04, 2015 | 64.93 | 65.72 | 64.48 | 64.62 | 681,052 | -0.71(-1.08%) |
Jun 03, 2015 | 64.94 | 65.59 | 64.91 | 65.33 | 915,106 | +0.85(+1.31%) |
Jun 02, 2015 | 64.44 | 64.84 | 64.23 | 64.48 | 811,234 | +0.71(+1.11%) |
Jun 01, 2015 | 63.96 | 64.04 | 63.27 | 63.77 | 550,793 | -0.03(-0.05%) |
May 29, 2015 | 64.12 | 64.29 | 63.68 | 63.81 | 1,005,693 | -0.31(-0.48%) |
May 28, 2015 | 64.38 | 64.42 | 63.77 | 64.12 | 952,721 | +0.06(+0.09%) |
May 27, 2015 | 63.26 | 64.14 | 63.14 | 64.06 | 1,329,892 | +0.60(+0.94%) |
May 26, 2015 | 63.96 | 64.01 | 63.06 | 63.46 | 1,033,089 | -1.04(-1.62%) |
May 22, 2015 | 64.87 | 64.51 | 64.51 | 64.51 | 570,861 | -0.94(-1.44%) |
May 21, 2015 | 65.17 | 65.60 | 65.11 | 65.45 | 727,313 | +0.09(+0.13%) |
May 20, 2015 | 65.04 | 65.50 | 64.94 | 65.36 | 751,308 | +0.09(+0.13%) |
May 19, 2015 | 65.10 | 65.46 | 65.00 | 65.28 | 644,747 | -0.03(-0.04%) |
May 18, 2015 | 65.40 | 65.66 | 65.13 | 65.30 | 981,745 | +0.02(+0.03%) |
May 15, 2015 | 65.33 | 65.50 | 65.05 | 65.28 | 1,021,683 | -0.37(-0.57%) |
May 14, 2015 | 65.10 | 65.73 | 64.93 | 65.66 | 1,541,144 | +1.32(+2.05%) |
May 13, 2015 | 64.76 | 65.13 | 64.25 | 64.34 | 935,290 | +0.38(+0.60%) |
May 12, 2015 | 63.91 | 64.24 | 63.65 | 63.96 | 1,253,320 | -0.19(-0.29%) |
May 11, 2015 | 64.18 | 64.47 | 64.08 | 64.14 | 911,111 | -0.44(-0.68%) |
May 08, 2015 | 64.31 | 64.88 | 64.28 | 64.59 | 613,194 | +0.59(+0.93%) |
May 07, 2015 | 63.80 | 64.48 | 63.70 | 63.99 | 1,511,979 | +0.50(+0.79%) |
May 06, 2015 | 63.79 | 64.06 | 63.26 | 63.49 | 1,698,995 | +0.21(+0.34%) |
May 05, 2015 | 63.97 | 64.02 | 63.10 | 63.28 | 1,618,908 | -1.48(-2.28%) |
May 04, 2015 | 64.99 | 65.13 | 64.76 | 64.76 | 1,693,804 | -0.16(-0.25%) |
May 01, 2015 | 64.49 | 65.31 | 64.48 | 64.92 | 904,333 | +0.60(+0.94%) |
Apr 30, 2015 | 64.79 | 65.03 | 64.13 | 64.31 | 1,315,487 | -0.45(-0.70%) |
Apr 29, 2015 | 65.32 | 65.49 | 64.46 | 64.76 | 1,535,722 | -0.27(-0.42%) |
Apr 28, 2015 | 65.28 | 65.42 | 64.75 | 65.04 | 1,221,282 | +0.13(+0.20%) |
Apr 27, 2015 | 65.10 | 65.52 | 64.86 | 64.91 | 1,481,901 | +1.03(+1.61%) |
Apr 24, 2015 | 63.63 | 64.08 | 63.14 | 63.88 | 897,365 | +0.31(+0.48%) |
Apr 23, 2015 | 62.87 | 63.78 | 62.75 | 63.58 | 1,111,052 | +0.33(+0.52%) |
Apr 22, 2015 | 62.86 | 63.46 | 62.42 | 63.24 | 1,579,458 | +0.25(+0.39%) |
Apr 21, 2015 | 63.01 | 63.35 | 62.71 | 63.00 | 1,839,606 | +1.55(+2.52%) |
Apr 20, 2015 | 61.62 | 61.84 | 61.24 | 61.45 | 979,326 | +0.50(+0.82%) |
Apr 17, 2015 | 61.18 | 61.34 | 60.54 | 60.95 | 1,087,852 | -0.99(-1.61%) |
Apr 16, 2015 | 61.85 | 62.11 | 61.51 | 61.94 | 1,089,163 | -0.39(-0.63%) |
Apr 15, 2015 | 62.50 | 62.60 | 61.77 | 62.33 | 676,176 | +0.00(+0.00%) |
Apr 14, 2015 | 62.56 | 62.61 | 62.25 | 62.33 | 854,567 | +0.48(+0.77%) |
Apr 13, 2015 | 62.20 | 62.28 | 61.65 | 61.86 | 803,434 | -0.32(-0.52%) |
Apr 10, 2015 | 62.22 | 62.44 | 61.98 | 62.18 | 711,593 | +0.17(+0.27%) |
Apr 09, 2015 | 61.91 | 62.10 | 61.65 | 62.01 | 808,318 | +0.04(+0.07%) |
Apr 08, 2015 | 62.55 | 62.60 | 61.74 | 61.97 | 1,031,080 | -0.02(-0.03%) |
Apr 07, 2015 | 62.43 | 62.70 | 61.94 | 61.99 | 807,613 | -0.32(-0.52%) |
Apr 06, 2015 | 61.52 | 62.65 | 61.48 | 62.31 | 1,008,578 | +0.48(+0.78%) |
Apr 02, 2015 | 62.15 | 61.82 | 61.82 | 61.82 | 951,740 | +0.30(+0.48%) |