Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 57.68 | 57.73 | 56.98 | 57.12 | 2,124,311 | -0.11(-0.20%) |
Jun 29, 2015 | 57.92 | 58.16 | 57.17 | 57.23 | 2,203,404 | -0.77(-1.32%) |
Jun 26, 2015 | 58.33 | 58.46 | 57.85 | 58.00 | 2,673,473 | -0.27(-0.46%) |
Jun 25, 2015 | 58.59 | 58.68 | 58.27 | 58.27 | 1,592,979 | -0.21(-0.35%) |
Jun 24, 2015 | 58.80 | 58.92 | 58.37 | 58.48 | 2,170,857 | -0.43(-0.74%) |
Jun 23, 2015 | 58.67 | 58.97 | 58.36 | 58.91 | 2,484,470 | +0.11(+0.19%) |
Jun 22, 2015 | 59.03 | 59.39 | 58.73 | 58.80 | 3,011,414 | -0.09(-0.16%) |
Jun 19, 2015 | 59.39 | 59.45 | 58.80 | 58.89 | 4,622,817 | -0.50(-0.85%) |
Jun 18, 2015 | 59.20 | 59.59 | 59.00 | 59.39 | 5,825,662 | +0.64(+1.09%) |
Jun 17, 2015 | 58.43 | 58.95 | 58.20 | 58.75 | 2,925,715 | -0.23(-0.40%) |
Jun 16, 2015 | 58.78 | 59.18 | 58.61 | 58.99 | 2,713,312 | +0.21(+0.35%) |
Jun 15, 2015 | 58.69 | 58.99 | 58.42 | 58.78 | 2,533,889 | -0.04(-0.07%) |
Jun 12, 2015 | 58.93 | 59.18 | 58.71 | 58.83 | 1,642,781 | -0.16(-0.28%) |
Jun 11, 2015 | 58.83 | 59.39 | 58.78 | 58.99 | 3,095,417 | +0.48(+0.81%) |
Jun 10, 2015 | 58.50 | 58.80 | 58.09 | 58.51 | 3,130,319 | +0.20(+0.34%) |
Jun 09, 2015 | 58.59 | 58.95 | 58.23 | 58.31 | 2,433,979 | -0.43(-0.74%) |
Jun 08, 2015 | 58.94 | 59.15 | 58.68 | 58.75 | 2,035,715 | -0.14(-0.23%) |
Jun 05, 2015 | 59.25 | 59.33 | 58.78 | 58.88 | 2,941,275 | -0.63(-1.06%) |
Jun 04, 2015 | 58.48 | 61.02 | 58.34 | 59.52 | 6,949,215 | +1.21(+2.07%) |
Jun 03, 2015 | 58.48 | 58.68 | 57.89 | 58.31 | 3,165,433 | -0.27(-0.46%) |
Jun 02, 2015 | 58.28 | 58.86 | 58.03 | 58.58 | 2,050,820 | +0.06(+0.11%) |
Jun 01, 2015 | 58.04 | 58.76 | 58.02 | 58.51 | 2,333,473 | +0.51(+0.87%) |
May 29, 2015 | 58.58 | 58.65 | 57.94 | 58.01 | 4,380,635 | -0.51(-0.88%) |
May 28, 2015 | 58.10 | 58.66 | 58.05 | 58.52 | 2,307,651 | +0.23(+0.39%) |
May 27, 2015 | 58.36 | 58.36 | 58.04 | 58.29 | 2,896,879 | +0.02(+0.04%) |
May 26, 2015 | 58.36 | 58.46 | 57.83 | 58.27 | 3,082,378 | -0.10(-0.17%) |
May 22, 2015 | 58.38 | 58.37 | 58.37 | 58.37 | 2,255,836 | -0.01(-0.02%) |
May 21, 2015 | 58.91 | 59.10 | 58.30 | 58.38 | 4,287,287 | -0.58(-0.98%) |
May 20, 2015 | 59.62 | 59.78 | 58.95 | 58.96 | 2,880,696 | -0.78(-1.30%) |
May 19, 2015 | 59.32 | 60.30 | 59.27 | 59.74 | 3,853,967 | +0.28(+0.47%) |
May 18, 2015 | 59.45 | 59.67 | 59.29 | 59.46 | 2,240,212 | -0.15(-0.25%) |
May 15, 2015 | 58.92 | 59.63 | 58.87 | 59.61 | 3,443,382 | +0.73(+1.23%) |
May 14, 2015 | 58.97 | 59.22 | 58.62 | 58.88 | 3,784,144 | +0.31(+0.53%) |
May 13, 2015 | 59.21 | 59.41 | 58.33 | 58.57 | 2,681,772 | -0.43(-0.74%) |
May 12, 2015 | 58.51 | 59.12 | 57.82 | 59.00 | 1,819,347 | +0.18(+0.30%) |
May 11, 2015 | 59.18 | 59.44 | 58.64 | 58.83 | 2,313,525 | -0.69(-1.16%) |
May 08, 2015 | 59.15 | 59.69 | 59.15 | 59.52 | 2,005,461 | +0.75(+1.28%) |
May 07, 2015 | 58.51 | 59.06 | 58.31 | 58.76 | 2,205,325 | +0.39(+0.67%) |
May 06, 2015 | 58.33 | 58.57 | 58.07 | 58.37 | 3,083,130 | +0.31(+0.54%) |
May 05, 2015 | 59.12 | 59.35 | 57.97 | 58.06 | 3,430,088 | -1.07(-1.80%) |
May 04, 2015 | 59.35 | 59.41 | 59.00 | 59.12 | 2,432,337 | -0.04(-0.06%) |
May 01, 2015 | 59.46 | 59.86 | 59.05 | 59.16 | 2,515,570 | -0.26(-0.43%) |
Apr 30, 2015 | 59.87 | 59.87 | 59.20 | 59.42 | 3,872,175 | -0.75(-1.25%) |
Apr 29, 2015 | 60.46 | 60.79 | 60.00 | 60.17 | 2,145,335 | -0.78(-1.28%) |
Apr 28, 2015 | 60.33 | 61.06 | 60.29 | 60.95 | 2,792,160 | +0.49(+0.81%) |
Apr 27, 2015 | 61.17 | 61.27 | 60.29 | 60.46 | 2,592,679 | -0.70(-1.14%) |
Apr 24, 2015 | 62.08 | 62.21 | 61.12 | 61.16 | 2,640,788 | -0.47(-0.76%) |
Apr 23, 2015 | 60.89 | 61.84 | 60.62 | 61.63 | 5,451,336 | +0.44(+0.72%) |
Apr 22, 2015 | 61.22 | 61.24 | 60.65 | 61.19 | 3,930,806 | +0.16(+0.27%) |
Apr 21, 2015 | 61.56 | 61.56 | 60.87 | 61.02 | 3,401,016 | -0.46(-0.74%) |
Apr 20, 2015 | 61.30 | 61.55 | 61.02 | 61.48 | 2,649,142 | +0.42(+0.69%) |
Apr 17, 2015 | 60.89 | 61.22 | 60.22 | 61.06 | 5,281,188 | -0.11(-0.19%) |
Apr 16, 2015 | 60.77 | 61.27 | 60.31 | 61.17 | 2,530,416 | +0.11(+0.17%) |
Apr 15, 2015 | 61.04 | 61.24 | 60.88 | 61.07 | 2,442,164 | +0.33(+0.54%) |
Apr 14, 2015 | 60.40 | 60.87 | 60.18 | 60.74 | 3,165,866 | +0.28(+0.46%) |
Apr 13, 2015 | 60.22 | 61.98 | 60.03 | 60.46 | 3,530,445 | +0.22(+0.37%) |
Apr 10, 2015 | 60.64 | 60.96 | 60.07 | 60.24 | 1,437,138 | -0.32(-0.53%) |
Apr 09, 2015 | 60.65 | 60.77 | 60.16 | 60.56 | 3,192,588 | -0.16(-0.27%) |
Apr 08, 2015 | 60.89 | 61.07 | 60.31 | 60.72 | 2,745,248 | -0.21(-0.35%) |
Apr 07, 2015 | 61.06 | 61.30 | 60.76 | 60.94 | 2,743,045 | +0.52(+0.86%) |
Apr 06, 2015 | 59.74 | 60.50 | 59.66 | 60.42 | 1,821,579 | +0.56(+0.94%) |
Apr 02, 2015 | 59.58 | 59.86 | 59.86 | 59.86 | 1,637,400 | +0.31(+0.51%) |