Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 57.24 | 58.87 | 53.99 | 54.18 | 16,578 | -3.83(-6.60%) |
Jun 29, 2015 | 61.45 | 61.64 | 57.34 | 58.01 | 10,991 | -2.68(-4.42%) |
Jun 26, 2015 | 63.46 | 63.56 | 58.68 | 60.69 | 131,211 | -2.68(-4.23%) |
Jun 25, 2015 | 63.18 | 63.37 | 61.84 | 63.37 | 15,278 | +0.57(+0.91%) |
Jun 24, 2015 | 64.80 | 64.80 | 61.55 | 62.79 | 5,190 | -1.82(-2.81%) |
Jun 23, 2015 | 64.42 | 65.09 | 63.75 | 64.61 | 6,312 | +0.48(+0.75%) |
Jun 22, 2015 | 65.38 | 65.95 | 63.80 | 64.13 | 7,491 | -0.96(-1.47%) |
Jun 19, 2015 | 66.14 | 66.43 | 64.32 | 65.09 | 4,669 | -1.53(-2.30%) |
Jun 18, 2015 | 67.10 | 67.67 | 65.09 | 66.62 | 7,972 | -0.38(-0.57%) |
Jun 17, 2015 | 66.24 | 68.44 | 65.09 | 67.00 | 9,342 | +0.19(+0.29%) |
Jun 16, 2015 | 67.87 | 70.16 | 64.61 | 66.81 | 40,868 | -1.15(-1.69%) |
Jun 15, 2015 | 63.18 | 70.07 | 62.70 | 67.96 | 37,251 | +6.89(+11.29%) |
Jun 12, 2015 | 61.36 | 61.36 | 61.07 | 61.07 | 1,080 | -0.38(-0.62%) |
Jun 11, 2015 | 60.11 | 61.93 | 58.87 | 61.45 | 5,335 | +1.34(+2.23%) |
Jun 10, 2015 | 59.63 | 60.21 | 59.55 | 60.11 | 1,109 | +0.77(+1.29%) |
Jun 09, 2015 | 59.92 | 60.11 | 59.25 | 59.35 | 1,152 | +0.10(+0.16%) |
Jun 08, 2015 | 60.02 | 60.21 | 59.16 | 59.25 | 972 | -0.48(-0.80%) |
Jun 05, 2015 | 59.31 | 60.21 | 59.06 | 59.73 | 1,720 | +0.38(+0.65%) |
Jun 04, 2015 | 59.63 | 60.21 | 59.16 | 59.35 | 1,652 | -0.38(-0.64%) |
Jun 03, 2015 | 60.87 | 60.78 | 59.44 | 59.73 | 2,123 | -1.05(-1.73%) |
Jun 02, 2015 | 59.73 | 61.83 | 59.73 | 60.78 | 2,901 | +0.67(+1.11%) |
Jun 01, 2015 | 60.97 | 61.54 | 59.83 | 60.11 | 1,748 | -0.86(-1.41%) |
May 29, 2015 | 60.78 | 62.50 | 60.30 | 60.97 | 3,791 | +0.48(+0.79%) |
May 28, 2015 | 58.97 | 61.11 | 58.97 | 60.49 | 4,641 | +1.53(+2.59%) |
May 27, 2015 | 60.02 | 60.59 | 58.82 | 58.97 | 2,284 | -0.48(-0.80%) |
May 26, 2015 | 58.78 | 61.92 | 58.20 | 59.44 | 8,312 | -0.76(-1.27%) |
May 22, 2015 | 60.87 | 60.21 | 60.21 | 60.21 | 2,221 | -0.67(-1.10%) |
May 21, 2015 | 62.69 | 63.26 | 60.83 | 60.87 | 2,899 | -1.24(-2.00%) |
May 20, 2015 | 62.02 | 62.97 | 62.02 | 62.12 | 1,335 | -0.38(-0.61%) |
May 19, 2015 | 62.50 | 63.55 | 61.64 | 62.50 | 6,253 | -0.57(-0.91%) |
May 18, 2015 | 61.92 | 63.64 | 60.87 | 63.07 | 7,154 | +0.76(+1.23%) |
May 15, 2015 | 62.02 | 62.50 | 60.68 | 62.31 | 1,601 | +0.86(+1.40%) |
May 14, 2015 | 62.40 | 62.40 | 61.37 | 61.45 | 2,393 | -0.57(-0.92%) |
May 13, 2015 | 62.78 | 62.78 | 61.54 | 62.02 | 1,984 | -0.19(-0.31%) |
May 12, 2015 | 60.11 | 62.88 | 60.11 | 62.21 | 1,074 | +0.86(+1.40%) |
May 11, 2015 | 60.87 | 61.54 | 60.02 | 61.35 | 1,645 | -0.29(-0.46%) |
May 08, 2015 | 62.12 | 62.12 | 59.92 | 61.64 | 3,186 | -0.67(-1.07%) |
May 07, 2015 | 62.31 | 62.78 | 60.48 | 62.31 | 2,719 | +0.19(+0.31%) |
May 06, 2015 | 62.88 | 62.88 | 62.02 | 62.12 | 1,390 | +0.10(+0.15%) |
May 05, 2015 | 63.36 | 63.36 | 61.73 | 62.02 | 2,234 | -1.62(-2.55%) |
May 04, 2015 | 62.88 | 63.83 | 62.59 | 63.64 | 1,105 | +0.57(+0.91%) |
May 01, 2015 | 62.02 | 63.36 | 62.02 | 63.07 | 2,060 | +0.76(+1.23%) |
Apr 30, 2015 | 62.63 | 64.12 | 61.83 | 62.31 | 2,652 | -1.72(-2.68%) |
Apr 29, 2015 | 62.97 | 64.41 | 62.97 | 64.02 | 1,882 | +0.76(+1.21%) |
Apr 28, 2015 | 64.98 | 64.98 | 61.73 | 63.26 | 3,742 | -1.53(-2.36%) |
Apr 27, 2015 | 63.83 | 64.79 | 63.76 | 64.79 | 2,208 | +0.57(+0.89%) |
Apr 24, 2015 | 64.41 | 64.41 | 63.45 | 64.21 | 1,494 | +0.00(+0.00%) |
Apr 23, 2015 | 65.17 | 65.74 | 64.12 | 64.21 | 4,004 | +0.19(+0.30%) |
Apr 22, 2015 | 64.41 | 65.26 | 63.36 | 64.02 | 1,814 | -0.19(-0.30%) |
Apr 21, 2015 | 63.93 | 65.55 | 63.36 | 64.21 | 8,243 | -0.10(-0.15%) |
Apr 20, 2015 | 61.35 | 65.55 | 61.35 | 64.31 | 16,812 | +2.86(+4.66%) |
Apr 17, 2015 | 62.84 | 62.97 | 61.35 | 61.45 | 3,233 | -1.53(-2.42%) |
Apr 16, 2015 | 62.24 | 63.74 | 61.64 | 62.97 | 6,558 | +1.34(+2.17%) |
Apr 15, 2015 | 61.64 | 62.50 | 60.97 | 61.64 | 3,862 | -0.38(-0.62%) |
Apr 14, 2015 | 62.50 | 62.50 | 61.73 | 62.02 | 1,925 | -0.38(-0.61%) |
Apr 13, 2015 | 61.26 | 62.50 | 61.17 | 62.40 | 2,606 | +1.72(+2.83%) |
Apr 10, 2015 | 60.68 | 61.83 | 60.21 | 60.68 | 2,741 | -0.10(-0.16%) |
Apr 09, 2015 | 60.87 | 62.28 | 60.11 | 60.78 | 6,833 | +0.19(+0.31%) |
Apr 08, 2015 | 60.59 | 60.68 | 60.11 | 60.59 | 1,967 | -0.06(-0.11%) |
Apr 07, 2015 | 60.59 | 61.07 | 60.40 | 60.65 | 2,336 | -0.41(-0.68%) |
Apr 06, 2015 | 60.78 | 61.07 | 59.63 | 61.07 | 2,125 | +0.48(+0.79%) |
Apr 02, 2015 | 58.87 | 60.59 | 60.59 | 60.59 | 2,064 | +0.29(+0.47%) |