Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 58.65 | 58.97 | 57.80 | 58.13 | 2,284,331 | +0.19(+0.34%) |
Jun 29, 2015 | 57.99 | 59.05 | 57.88 | 57.94 | 2,857,103 | -1.44(-2.43%) |
Jun 26, 2015 | 59.11 | 59.66 | 58.86 | 59.38 | 2,757,964 | +1.00(+1.72%) |
Jun 25, 2015 | 58.83 | 59.05 | 58.32 | 58.38 | 1,962,056 | -0.50(-0.85%) |
Jun 24, 2015 | 58.95 | 59.33 | 58.85 | 58.88 | 2,239,830 | -0.16(-0.28%) |
Jun 23, 2015 | 59.26 | 59.33 | 58.92 | 59.04 | 2,504,732 | -0.09(-0.15%) |
Jun 22, 2015 | 59.29 | 59.69 | 59.00 | 59.13 | 1,801,917 | +0.16(+0.28%) |
Jun 19, 2015 | 59.44 | 59.63 | 58.97 | 58.97 | 2,476,802 | -0.59(-1.00%) |
Jun 18, 2015 | 59.10 | 59.80 | 59.10 | 59.56 | 1,836,049 | +0.67(+1.14%) |
Jun 17, 2015 | 59.06 | 59.26 | 58.80 | 58.89 | 1,611,344 | -0.02(-0.04%) |
Jun 16, 2015 | 58.07 | 58.97 | 58.07 | 58.91 | 1,464,467 | +0.56(+0.96%) |
Jun 15, 2015 | 58.05 | 58.56 | 57.89 | 58.35 | 2,094,031 | -0.22(-0.38%) |
Jun 12, 2015 | 58.94 | 58.95 | 58.44 | 58.58 | 1,389,905 | -0.48(-0.81%) |
Jun 11, 2015 | 59.06 | 59.23 | 58.76 | 59.06 | 1,981,699 | +0.46(+0.79%) |
Jun 10, 2015 | 58.40 | 58.70 | 58.32 | 58.59 | 2,040,543 | +0.57(+0.99%) |
Jun 09, 2015 | 58.64 | 58.40 | 58.00 | 58.02 | 2,361,784 | -0.38(-0.65%) |
Jun 08, 2015 | 58.73 | 59.14 | 58.36 | 58.40 | 1,847,222 | -0.45(-0.77%) |
Jun 05, 2015 | 59.17 | 59.22 | 58.59 | 58.85 | 1,759,142 | +0.01(+0.03%) |
Jun 04, 2015 | 59.29 | 59.38 | 58.65 | 58.84 | 2,191,794 | -0.57(-0.96%) |
Jun 03, 2015 | 59.84 | 60.03 | 59.10 | 59.41 | 3,765,457 | -0.23(-0.39%) |
Jun 02, 2015 | 59.74 | 59.89 | 59.30 | 59.64 | 2,154,179 | -0.39(-0.66%) |
Jun 01, 2015 | 60.14 | 60.34 | 59.54 | 60.03 | 1,734,046 | +0.09(+0.15%) |
May 29, 2015 | 60.20 | 60.38 | 59.92 | 59.95 | 1,591,519 | -0.44(-0.73%) |
May 28, 2015 | 60.26 | 60.43 | 60.09 | 60.38 | 1,336,121 | +0.01(+0.01%) |
May 27, 2015 | 60.21 | 60.62 | 59.92 | 60.38 | 1,636,518 | +0.45(+0.74%) |
May 26, 2015 | 60.50 | 60.65 | 59.63 | 59.93 | 1,889,595 | -0.67(-1.10%) |
May 22, 2015 | 60.64 | 60.60 | 60.60 | 60.60 | 1,195,572 | -0.09(-0.15%) |
May 21, 2015 | 60.56 | 60.79 | 60.56 | 60.69 | 1,117,477 | -0.07(-0.12%) |
May 20, 2015 | 60.83 | 61.02 | 60.54 | 60.76 | 1,141,085 | -0.12(-0.20%) |
May 19, 2015 | 61.15 | 61.29 | 60.74 | 60.88 | 1,421,759 | -0.13(-0.22%) |
May 18, 2015 | 60.55 | 61.16 | 60.53 | 61.02 | 963,913 | +0.43(+0.71%) |
May 15, 2015 | 60.96 | 61.08 | 60.41 | 60.58 | 2,112,399 | -0.32(-0.52%) |
May 14, 2015 | 60.68 | 60.99 | 60.34 | 60.90 | 1,076,000 | +0.59(+0.99%) |
May 13, 2015 | 60.11 | 60.43 | 59.89 | 60.31 | 1,843,646 | +0.04(+0.06%) |
May 12, 2015 | 60.41 | 60.47 | 59.68 | 60.27 | 1,350,279 | -0.39(-0.64%) |
May 11, 2015 | 60.68 | 60.99 | 60.61 | 60.66 | 1,369,519 | -0.02(-0.04%) |
May 08, 2015 | 60.42 | 60.87 | 60.35 | 60.68 | 1,540,432 | +0.69(+1.15%) |
May 07, 2015 | 59.86 | 60.15 | 59.65 | 59.99 | 3,017,326 | +0.10(+0.16%) |
May 06, 2015 | 60.61 | 60.83 | 59.56 | 59.89 | 1,510,186 | -0.57(-0.95%) |
May 05, 2015 | 60.55 | 61.02 | 60.34 | 60.47 | 1,310,324 | -0.39(-0.65%) |
May 04, 2015 | 60.84 | 60.98 | 60.59 | 60.86 | 1,352,799 | +0.32(+0.53%) |
May 01, 2015 | 60.51 | 60.61 | 60.15 | 60.54 | 1,217,717 | +0.23(+0.38%) |
Apr 30, 2015 | 60.56 | 61.04 | 60.06 | 60.31 | 2,312,260 | -0.56(-0.93%) |
Apr 29, 2015 | 60.99 | 61.56 | 60.55 | 60.87 | 1,844,990 | -0.62(-1.01%) |
Apr 28, 2015 | 60.99 | 61.51 | 60.69 | 61.49 | 1,548,756 | +0.28(+0.46%) |
Apr 27, 2015 | 61.42 | 61.71 | 61.07 | 61.22 | 1,360,890 | -0.13(-0.21%) |
Apr 24, 2015 | 60.95 | 61.42 | 60.79 | 61.34 | 1,476,749 | +0.37(+0.61%) |
Apr 23, 2015 | 61.34 | 61.34 | 60.70 | 60.97 | 2,220,027 | -0.39(-0.63%) |
Apr 22, 2015 | 62.00 | 62.00 | 60.30 | 61.36 | 2,791,580 | -0.16(-0.25%) |
Apr 21, 2015 | 61.97 | 62.03 | 61.41 | 61.51 | 2,038,562 | -0.15(-0.24%) |
Apr 20, 2015 | 61.80 | 62.05 | 61.47 | 61.66 | 2,115,348 | +0.43(+0.70%) |
Apr 17, 2015 | 61.37 | 61.37 | 60.90 | 61.23 | 2,607,140 | -0.47(-0.76%) |
Apr 16, 2015 | 61.22 | 61.83 | 60.88 | 61.70 | 2,532,202 | +0.20(+0.32%) |
Apr 15, 2015 | 61.24 | 61.66 | 61.12 | 61.51 | 1,688,680 | +0.53(+0.88%) |
Apr 14, 2015 | 60.09 | 61.19 | 59.90 | 60.97 | 2,163,953 | +0.50(+0.82%) |
Apr 13, 2015 | 60.10 | 60.84 | 59.89 | 60.47 | 2,121,397 | +0.31(+0.52%) |
Apr 10, 2015 | 60.39 | 60.55 | 59.87 | 60.16 | 1,887,137 | -0.34(-0.56%) |
Apr 09, 2015 | 59.90 | 60.71 | 59.61 | 60.50 | 2,645,615 | +0.62(+1.03%) |
Apr 08, 2015 | 58.97 | 60.00 | 58.85 | 59.89 | 3,070,941 | +1.16(+1.97%) |
Apr 07, 2015 | 59.67 | 59.83 | 58.70 | 58.73 | 1,960,850 | -0.79(-1.34%) |
Apr 06, 2015 | 58.85 | 59.69 | 58.67 | 59.52 | 1,399,023 | +0.12(+0.20%) |
Apr 02, 2015 | 59.28 | 59.41 | 59.41 | 59.41 | 1,313,715 | +0.26(+0.44%) |