Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 58.53 | 58.71 | 57.25 | 57.35 | 1,918,324 | -0.64(-1.10%) |
Jun 29, 2015 | 58.79 | 58.94 | 57.96 | 57.99 | 1,528,191 | -1.40(-2.35%) |
Jun 26, 2015 | 59.64 | 60.02 | 59.32 | 59.39 | 1,207,874 | +0.10(+0.17%) |
Jun 25, 2015 | 59.59 | 59.81 | 59.22 | 59.29 | 1,823,388 | -0.33(-0.55%) |
Jun 24, 2015 | 59.26 | 60.70 | 59.26 | 59.62 | 2,782,425 | +0.28(+0.47%) |
Jun 23, 2015 | 59.73 | 60.46 | 59.33 | 59.34 | 2,622,524 | -1.33(-2.19%) |
Jun 22, 2015 | 60.60 | 60.92 | 60.47 | 60.67 | 1,369,982 | +0.55(+0.92%) |
Jun 19, 2015 | 60.32 | 60.51 | 59.99 | 60.12 | 1,697,182 | -0.44(-0.73%) |
Jun 18, 2015 | 60.31 | 60.89 | 59.98 | 60.56 | 1,423,463 | +0.62(+1.03%) |
Jun 17, 2015 | 59.56 | 60.06 | 59.35 | 59.95 | 1,433,243 | +0.38(+0.63%) |
Jun 16, 2015 | 58.71 | 59.74 | 58.25 | 59.57 | 1,753,054 | +0.91(+1.55%) |
Jun 15, 2015 | 59.49 | 59.68 | 58.56 | 58.66 | 2,487,269 | -1.13(-1.88%) |
Jun 12, 2015 | 59.56 | 59.83 | 59.44 | 59.78 | 1,108,130 | +0.04(+0.07%) |
Jun 11, 2015 | 59.81 | 59.84 | 59.50 | 59.74 | 1,110,473 | +0.06(+0.10%) |
Jun 10, 2015 | 59.81 | 60.08 | 59.56 | 59.68 | 1,362,010 | +0.16(+0.26%) |
Jun 09, 2015 | 59.93 | 60.07 | 59.14 | 59.53 | 1,733,284 | -0.31(-0.52%) |
Jun 08, 2015 | 59.68 | 60.76 | 59.34 | 59.84 | 2,206,310 | +0.19(+0.32%) |
Jun 05, 2015 | 61.38 | 61.71 | 58.84 | 59.65 | 6,614,084 | -1.85(-3.01%) |
Jun 04, 2015 | 61.06 | 61.70 | 60.96 | 61.50 | 2,530,144 | +0.08(+0.13%) |
Jun 03, 2015 | 60.92 | 61.48 | 60.71 | 61.42 | 1,588,866 | +0.61(+1.00%) |
Jun 02, 2015 | 59.81 | 61.02 | 59.70 | 60.81 | 2,088,630 | +0.77(+1.29%) |
Jun 01, 2015 | 60.23 | 60.67 | 59.83 | 60.04 | 1,771,780 | -0.25(-0.41%) |
May 29, 2015 | 60.95 | 61.12 | 60.18 | 60.28 | 1,676,965 | -0.95(-1.56%) |
May 28, 2015 | 60.76 | 61.43 | 60.66 | 61.24 | 2,137,431 | +1.29(+2.15%) |
May 27, 2015 | 60.21 | 60.44 | 59.92 | 59.95 | 1,867,764 | -0.22(-0.37%) |
May 26, 2015 | 60.52 | 60.72 | 60.07 | 60.17 | 1,560,838 | -0.48(-0.79%) |
May 22, 2015 | 61.18 | 60.65 | 60.65 | 60.65 | 1,591,164 | -0.68(-1.11%) |
May 21, 2015 | 61.57 | 61.86 | 61.21 | 61.33 | 1,418,822 | -0.39(-0.64%) |
May 20, 2015 | 61.95 | 62.25 | 61.68 | 61.72 | 1,791,868 | -0.11(-0.19%) |
May 19, 2015 | 61.99 | 62.33 | 61.62 | 61.83 | 2,360,721 | +0.07(+0.11%) |
May 18, 2015 | 61.13 | 61.90 | 60.96 | 61.77 | 1,485,908 | +0.50(+0.81%) |
May 15, 2015 | 61.32 | 61.43 | 61.08 | 61.27 | 1,438,425 | -0.04(-0.07%) |
May 14, 2015 | 61.43 | 61.73 | 61.06 | 61.31 | 2,291,474 | +0.35(+0.58%) |
May 13, 2015 | 60.43 | 61.21 | 60.27 | 60.96 | 2,550,608 | +0.52(+0.87%) |
May 12, 2015 | 60.86 | 60.86 | 60.05 | 60.44 | 1,488,412 | -0.78(-1.27%) |
May 11, 2015 | 60.74 | 61.67 | 60.58 | 61.21 | 3,101,537 | +0.31(+0.51%) |
May 08, 2015 | 60.95 | 61.27 | 60.01 | 60.90 | 2,432,839 | +0.43(+0.72%) |
May 07, 2015 | 59.78 | 61.34 | 58.41 | 60.47 | 5,344,670 | +0.41(+0.68%) |
May 06, 2015 | 60.05 | 60.45 | 59.56 | 60.06 | 2,101,195 | +0.49(+0.82%) |
May 05, 2015 | 60.05 | 60.19 | 59.42 | 59.57 | 2,146,864 | -0.60(-0.99%) |
May 04, 2015 | 60.54 | 60.66 | 60.02 | 60.17 | 1,110,312 | -0.32(-0.53%) |
May 01, 2015 | 60.12 | 60.57 | 59.78 | 60.49 | 1,290,151 | +0.43(+0.72%) |
Apr 30, 2015 | 60.50 | 60.85 | 59.91 | 60.05 | 1,213,086 | -0.46(-0.76%) |
Apr 29, 2015 | 60.58 | 61.02 | 60.16 | 60.51 | 1,577,323 | -0.51(-0.84%) |
Apr 28, 2015 | 60.65 | 61.50 | 60.41 | 61.03 | 1,497,964 | +0.08(+0.13%) |
Apr 27, 2015 | 61.61 | 61.61 | 60.91 | 60.94 | 1,454,187 | -0.43(-0.71%) |
Apr 24, 2015 | 61.66 | 61.69 | 60.90 | 61.38 | 1,183,469 | +0.01(+0.01%) |
Apr 23, 2015 | 61.63 | 61.83 | 61.30 | 61.37 | 1,067,669 | -0.34(-0.54%) |
Apr 22, 2015 | 62.03 | 62.26 | 61.41 | 61.70 | 1,308,689 | -0.33(-0.53%) |
Apr 21, 2015 | 62.09 | 62.55 | 61.85 | 62.03 | 1,367,710 | -0.04(-0.07%) |
Apr 20, 2015 | 63.13 | 63.39 | 61.89 | 62.07 | 2,410,002 | -0.81(-1.29%) |
Apr 17, 2015 | 62.44 | 63.12 | 62.40 | 62.88 | 2,228,747 | +0.05(+0.08%) |
Apr 16, 2015 | 62.69 | 63.13 | 62.66 | 62.83 | 1,939,740 | +0.02(+0.04%) |
Apr 15, 2015 | 63.13 | 63.30 | 62.68 | 62.81 | 1,229,590 | -0.07(-0.10%) |
Apr 14, 2015 | 62.65 | 62.95 | 62.37 | 62.87 | 2,071,600 | +0.27(+0.43%) |
Apr 13, 2015 | 63.71 | 63.75 | 62.60 | 62.60 | 2,408,901 | -1.04(-1.63%) |
Apr 10, 2015 | 63.73 | 63.90 | 63.21 | 63.64 | 2,598,762 | -0.02(-0.03%) |
Apr 09, 2015 | 64.26 | 64.69 | 63.40 | 63.66 | 3,191,209 | -0.61(-0.95%) |
Apr 08, 2015 | 63.85 | 64.38 | 63.15 | 64.27 | 3,366,951 | +0.35(+0.55%) |
Apr 07, 2015 | 62.21 | 64.02 | 62.21 | 63.92 | 3,572,392 | +1.70(+2.73%) |
Apr 06, 2015 | 61.22 | 62.66 | 61.17 | 62.22 | 2,213,863 | +0.62(+1.01%) |
Apr 02, 2015 | 60.93 | 61.60 | 61.60 | 61.60 | 1,468,390 | +0.73(+1.19%) |