Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 61.43 | 61.72 | 59.34 | 60.97 | 1,495,191 | +0.18(+0.29%) |
Jun 29, 2015 | 60.06 | 61.42 | 59.64 | 60.79 | 1,519,434 | -0.07(-0.12%) |
Jun 26, 2015 | 61.05 | 61.73 | 59.35 | 60.86 | 9,493,769 | -0.92(-1.49%) |
Jun 25, 2015 | 62.98 | 63.02 | 61.60 | 61.79 | 917,334 | -1.27(-2.01%) |
Jun 24, 2015 | 64.71 | 65.26 | 62.90 | 63.05 | 927,175 | -1.57(-2.42%) |
Jun 23, 2015 | 63.68 | 64.80 | 63.03 | 64.62 | 1,049,373 | +0.87(+1.37%) |
Jun 22, 2015 | 62.59 | 64.22 | 61.61 | 63.74 | 1,204,476 | +1.77(+2.86%) |
Jun 19, 2015 | 61.90 | 63.61 | 61.87 | 61.97 | 1,742,043 | -1.58(-2.48%) |
Jun 18, 2015 | 64.59 | 65.22 | 63.48 | 63.55 | 811,085 | -0.66(-1.03%) |
Jun 17, 2015 | 65.89 | 66.72 | 63.52 | 64.21 | 868,064 | -1.10(-1.68%) |
Jun 16, 2015 | 64.47 | 65.65 | 63.96 | 65.31 | 735,816 | +0.70(+1.08%) |
Jun 15, 2015 | 64.73 | 64.88 | 63.95 | 64.62 | 1,058,853 | -0.61(-0.94%) |
Jun 12, 2015 | 65.35 | 65.35 | 64.61 | 65.23 | 536,457 | -0.32(-0.48%) |
Jun 11, 2015 | 65.90 | 66.20 | 65.36 | 65.55 | 547,622 | -0.32(-0.48%) |
Jun 10, 2015 | 65.59 | 66.31 | 64.92 | 65.86 | 844,758 | +1.16(+1.80%) |
Jun 09, 2015 | 64.15 | 65.45 | 64.15 | 64.70 | 910,856 | +0.94(+1.47%) |
Jun 08, 2015 | 63.32 | 65.05 | 62.83 | 63.76 | 1,255,267 | +0.46(+0.73%) |
Jun 05, 2015 | 61.68 | 64.30 | 61.46 | 63.30 | 1,223,257 | +1.46(+2.35%) |
Jun 04, 2015 | 62.27 | 62.34 | 61.13 | 61.84 | 914,909 | -0.97(-1.55%) |
Jun 03, 2015 | 63.86 | 63.98 | 62.73 | 62.81 | 1,016,545 | -1.11(-1.73%) |
Jun 02, 2015 | 64.13 | 64.95 | 63.60 | 63.92 | 788,688 | +0.06(+0.09%) |
Jun 01, 2015 | 63.51 | 63.91 | 62.49 | 63.87 | 848,228 | +0.93(+1.48%) |
May 29, 2015 | 62.76 | 63.84 | 62.60 | 62.94 | 1,491,965 | +0.23(+0.36%) |
May 28, 2015 | 63.70 | 63.70 | 61.57 | 62.71 | 1,414,984 | -1.33(-2.08%) |
May 27, 2015 | 64.10 | 64.55 | 63.31 | 64.04 | 960,526 | -0.04(-0.06%) |
May 26, 2015 | 64.83 | 65.64 | 63.80 | 64.08 | 1,155,165 | -1.74(-2.64%) |
May 22, 2015 | 64.61 | 65.82 | 65.82 | 65.82 | 992,166 | +0.61(+0.94%) |
May 21, 2015 | 63.90 | 65.81 | 63.23 | 65.21 | 1,088,064 | +1.69(+2.66%) |
May 20, 2015 | 62.77 | 63.65 | 61.58 | 63.52 | 1,316,812 | +0.86(+1.37%) |
May 19, 2015 | 63.76 | 64.11 | 61.80 | 62.66 | 1,227,813 | -1.42(-2.22%) |
May 18, 2015 | 63.73 | 64.58 | 63.27 | 64.08 | 1,021,854 | +0.24(+0.38%) |
May 15, 2015 | 62.99 | 64.09 | 61.27 | 63.84 | 1,345,342 | +1.40(+2.24%) |
May 14, 2015 | 64.25 | 64.76 | 62.37 | 62.44 | 1,580,279 | -1.80(-2.80%) |
May 13, 2015 | 64.88 | 65.18 | 63.62 | 64.24 | 1,023,537 | -0.14(-0.21%) |
May 12, 2015 | 63.78 | 65.24 | 63.27 | 64.38 | 904,933 | +1.02(+1.61%) |
May 11, 2015 | 62.29 | 63.76 | 61.88 | 63.36 | 2,145,597 | +1.07(+1.71%) |
May 08, 2015 | 62.10 | 63.07 | 60.06 | 62.29 | 5,918,351 | +1.35(+2.22%) |
May 07, 2015 | 64.30 | 64.30 | 60.15 | 60.94 | 2,879,993 | -2.69(-4.23%) |
May 06, 2015 | 64.97 | 65.28 | 63.19 | 63.63 | 1,126,931 | -0.88(-1.37%) |
May 05, 2015 | 67.71 | 68.56 | 64.25 | 64.51 | 1,574,107 | -2.57(-3.83%) |
May 04, 2015 | 65.68 | 67.19 | 65.57 | 67.08 | 1,243,599 | +0.86(+1.29%) |
May 01, 2015 | 66.83 | 67.25 | 65.53 | 66.23 | 761,142 | -0.56(-0.84%) |
Apr 30, 2015 | 67.09 | 68.02 | 65.61 | 66.79 | 1,039,911 | -0.31(-0.46%) |
Apr 29, 2015 | 64.56 | 67.37 | 64.56 | 67.10 | 1,222,157 | +2.20(+3.40%) |
Apr 28, 2015 | 64.90 | 65.34 | 64.24 | 64.89 | 876,350 | +0.40(+0.63%) |
Apr 27, 2015 | 64.84 | 65.51 | 63.95 | 64.49 | 935,515 | -0.08(-0.13%) |
Apr 24, 2015 | 66.32 | 66.57 | 64.26 | 64.57 | 1,066,794 | -1.72(-2.60%) |
Apr 23, 2015 | 66.37 | 67.40 | 66.13 | 66.29 | 1,104,464 | -0.02(-0.02%) |
Apr 22, 2015 | 67.08 | 67.51 | 65.87 | 66.31 | 1,088,434 | -0.67(-1.00%) |
Apr 21, 2015 | 67.91 | 68.00 | 66.33 | 66.98 | 957,773 | -1.02(-1.50%) |
Apr 20, 2015 | 67.06 | 69.41 | 66.98 | 68.00 | 1,263,427 | +1.21(+1.82%) |
Apr 17, 2015 | 66.87 | 67.62 | 66.06 | 66.79 | 987,177 | -0.61(-0.90%) |
Apr 16, 2015 | 66.32 | 68.02 | 65.92 | 67.39 | 1,456,100 | +0.74(+1.10%) |
Apr 15, 2015 | 66.56 | 67.13 | 65.30 | 66.66 | 1,769,305 | +1.63(+2.51%) |
Apr 14, 2015 | 65.15 | 65.71 | 64.69 | 65.02 | 1,241,690 | +0.43(+0.66%) |
Apr 13, 2015 | 65.98 | 66.23 | 64.14 | 64.59 | 1,052,151 | -0.72(-1.10%) |
Apr 10, 2015 | 65.83 | 66.03 | 64.88 | 65.31 | 1,112,235 | +0.02(+0.03%) |
Apr 09, 2015 | 63.76 | 65.39 | 63.18 | 65.29 | 1,479,624 | +2.16(+3.41%) |
Apr 08, 2015 | 65.01 | 65.42 | 62.93 | 63.14 | 1,096,800 | -1.53(-2.37%) |
Apr 07, 2015 | 63.98 | 65.88 | 63.98 | 64.67 | 1,229,183 | +0.39(+0.61%) |
Apr 06, 2015 | 65.08 | 65.22 | 63.71 | 64.28 | 1,165,064 | +0.48(+0.75%) |
Apr 02, 2015 | 62.13 | 63.80 | 63.80 | 63.80 | 1,102,324 | +1.20(+1.92%) |