Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 62.01 | 62.03 | 60.89 | 61.40 | 1,739,018 | -0.39(-0.64%) |
Jun 29, 2015 | 62.75 | 62.95 | 61.65 | 61.79 | 1,444,452 | -2.00(-3.14%) |
Jun 26, 2015 | 64.42 | 64.48 | 63.53 | 63.80 | 696,392 | -0.46(-0.72%) |
Jun 25, 2015 | 64.55 | 64.63 | 64.00 | 64.26 | 781,528 | -0.01(-0.01%) |
Jun 24, 2015 | 64.63 | 64.80 | 64.17 | 64.27 | 781,071 | -0.85(-1.30%) |
Jun 23, 2015 | 65.46 | 65.51 | 65.07 | 65.12 | 641,321 | -0.29(-0.44%) |
Jun 22, 2015 | 65.29 | 66.07 | 65.16 | 65.40 | 1,456,368 | +1.88(+2.96%) |
Jun 19, 2015 | 63.57 | 63.69 | 63.25 | 63.52 | 971,952 | -0.52(-0.82%) |
Jun 18, 2015 | 63.45 | 64.77 | 63.36 | 64.05 | 1,434,239 | +0.32(+0.51%) |
Jun 17, 2015 | 63.72 | 64.00 | 63.17 | 63.73 | 921,262 | -0.06(-0.10%) |
Jun 16, 2015 | 63.08 | 63.97 | 62.98 | 63.79 | 790,192 | +0.43(+0.68%) |
Jun 15, 2015 | 62.99 | 63.61 | 62.89 | 63.36 | 761,381 | -0.94(-1.47%) |
Jun 12, 2015 | 64.19 | 64.63 | 63.77 | 64.30 | 730,439 | -0.57(-0.88%) |
Jun 11, 2015 | 65.10 | 65.33 | 64.52 | 64.87 | 672,221 | +0.10(+0.15%) |
Jun 10, 2015 | 64.34 | 65.03 | 63.97 | 64.77 | 741,137 | +1.19(+1.87%) |
Jun 09, 2015 | 63.62 | 63.84 | 63.20 | 63.59 | 825,929 | -0.60(-0.94%) |
Jun 08, 2015 | 64.36 | 64.48 | 63.91 | 64.19 | 838,804 | -0.19(-0.30%) |
Jun 05, 2015 | 64.37 | 64.83 | 64.00 | 64.38 | 932,150 | -1.05(-1.60%) |
Jun 04, 2015 | 65.75 | 66.54 | 65.29 | 65.43 | 672,611 | -0.72(-1.08%) |
Jun 03, 2015 | 65.75 | 66.42 | 65.73 | 66.15 | 903,764 | +0.86(+1.31%) |
Jun 02, 2015 | 65.25 | 65.65 | 65.04 | 65.29 | 801,179 | +0.72(+1.11%) |
Jun 01, 2015 | 64.77 | 64.84 | 64.07 | 64.57 | 543,966 | -0.03(-0.05%) |
May 29, 2015 | 64.92 | 65.10 | 64.48 | 64.61 | 993,228 | -0.31(-0.48%) |
May 28, 2015 | 65.19 | 65.23 | 64.57 | 64.92 | 940,913 | +0.06(+0.09%) |
May 27, 2015 | 64.05 | 64.95 | 63.94 | 64.86 | 1,313,409 | +0.60(+0.94%) |
May 26, 2015 | 64.77 | 64.82 | 63.85 | 64.26 | 1,020,285 | -1.06(-1.62%) |
May 22, 2015 | 65.68 | 65.32 | 65.32 | 65.32 | 563,785 | -0.95(-1.44%) |
May 21, 2015 | 65.99 | 66.43 | 65.93 | 66.27 | 718,298 | +0.09(+0.13%) |
May 20, 2015 | 65.86 | 66.32 | 65.76 | 66.18 | 741,996 | +0.09(+0.13%) |
May 19, 2015 | 65.92 | 66.28 | 65.81 | 66.09 | 636,756 | -0.03(-0.04%) |
May 18, 2015 | 66.22 | 66.49 | 65.95 | 66.12 | 969,577 | +0.02(+0.03%) |
May 15, 2015 | 66.15 | 66.32 | 65.87 | 66.10 | 1,009,020 | -0.38(-0.57%) |
May 14, 2015 | 65.92 | 66.56 | 65.74 | 66.48 | 1,522,043 | +1.33(+2.05%) |
May 13, 2015 | 65.57 | 65.95 | 65.05 | 65.15 | 923,698 | +0.39(+0.60%) |
May 12, 2015 | 64.72 | 65.04 | 64.45 | 64.76 | 1,237,786 | -0.19(-0.29%) |
May 11, 2015 | 64.98 | 65.28 | 64.89 | 64.95 | 899,819 | -0.45(-0.68%) |
May 08, 2015 | 65.12 | 65.69 | 65.09 | 65.40 | 605,594 | +0.60(+0.93%) |
May 07, 2015 | 64.60 | 65.29 | 64.50 | 64.79 | 1,493,239 | +0.51(+0.79%) |
May 06, 2015 | 64.59 | 64.86 | 64.05 | 64.29 | 1,677,938 | +0.22(+0.34%) |
May 05, 2015 | 64.78 | 64.82 | 63.89 | 64.07 | 1,598,843 | -1.50(-2.28%) |
May 04, 2015 | 65.80 | 65.95 | 65.57 | 65.57 | 1,672,811 | -0.16(-0.25%) |
May 01, 2015 | 65.30 | 66.13 | 65.29 | 65.73 | 893,125 | +0.61(+0.94%) |
Apr 30, 2015 | 65.60 | 65.84 | 64.93 | 65.12 | 1,299,183 | -0.46(-0.70%) |
Apr 29, 2015 | 66.14 | 66.31 | 65.27 | 65.58 | 1,516,688 | -0.28(-0.42%) |
Apr 28, 2015 | 66.10 | 66.24 | 65.56 | 65.85 | 1,206,145 | +0.13(+0.20%) |
Apr 27, 2015 | 65.92 | 66.34 | 65.67 | 65.72 | 1,463,534 | +1.04(+1.61%) |
Apr 24, 2015 | 64.43 | 64.88 | 63.93 | 64.68 | 886,243 | +0.31(+0.48%) |
Apr 23, 2015 | 63.66 | 64.58 | 63.54 | 64.37 | 1,097,281 | +0.34(+0.52%) |
Apr 22, 2015 | 63.65 | 64.25 | 63.20 | 64.04 | 1,559,881 | +0.25(+0.39%) |
Apr 21, 2015 | 63.80 | 64.14 | 63.50 | 63.79 | 1,816,806 | +1.57(+2.52%) |
Apr 20, 2015 | 62.39 | 62.62 | 62.01 | 62.22 | 967,188 | +0.51(+0.82%) |
Apr 17, 2015 | 61.95 | 62.11 | 61.30 | 61.71 | 1,074,369 | -1.01(-1.61%) |
Apr 16, 2015 | 62.63 | 62.89 | 62.28 | 62.72 | 1,075,664 | -0.40(-0.63%) |
Apr 15, 2015 | 63.28 | 63.39 | 62.55 | 63.12 | 667,795 | +0.00(+0.00%) |
Apr 14, 2015 | 63.35 | 63.40 | 63.03 | 63.12 | 843,975 | +0.48(+0.77%) |
Apr 13, 2015 | 62.98 | 63.07 | 62.43 | 62.63 | 793,476 | -0.33(-0.52%) |
Apr 10, 2015 | 63.00 | 63.23 | 62.76 | 62.96 | 702,773 | +0.17(+0.27%) |
Apr 09, 2015 | 62.69 | 62.88 | 62.42 | 62.79 | 798,299 | +0.04(+0.07%) |
Apr 08, 2015 | 63.33 | 63.38 | 62.51 | 62.75 | 1,018,300 | -0.02(-0.03%) |
Apr 07, 2015 | 63.21 | 63.49 | 62.72 | 62.76 | 797,603 | -0.33(-0.52%) |
Apr 06, 2015 | 62.29 | 63.44 | 62.26 | 63.09 | 996,077 | +0.49(+0.78%) |
Apr 02, 2015 | 62.93 | 62.60 | 62.60 | 62.60 | 939,944 | +0.30(+0.48%) |