Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 58.85 | 59.06 | 58.03 | 58.07 | 804,217 | -1.51(-2.53%) |
Jun 29, 2015 | 60.25 | 60.65 | 59.55 | 59.58 | 399,442 | -0.19(-0.32%) |
Jun 26, 2015 | 60.06 | 60.24 | 59.66 | 59.77 | 422,589 | -0.72(-1.19%) |
Jun 25, 2015 | 60.80 | 61.23 | 60.46 | 60.49 | 346,791 | -0.66(-1.08%) |
Jun 24, 2015 | 60.71 | 61.32 | 60.54 | 61.15 | 452,322 | +0.80(+1.32%) |
Jun 23, 2015 | 60.16 | 60.88 | 60.04 | 60.35 | 339,285 | -0.44(-0.73%) |
Jun 22, 2015 | 60.56 | 61.18 | 60.40 | 60.79 | 565,302 | -0.20(-0.33%) |
Jun 19, 2015 | 62.04 | 62.34 | 60.91 | 60.99 | 702,959 | -1.60(-2.55%) |
Jun 18, 2015 | 62.70 | 63.03 | 62.13 | 62.59 | 680,612 | +0.76(+1.23%) |
Jun 17, 2015 | 60.91 | 62.06 | 60.22 | 61.82 | 589,163 | +0.75(+1.22%) |
Jun 16, 2015 | 61.24 | 61.49 | 60.84 | 61.08 | 483,955 | -0.95(-1.52%) |
Jun 15, 2015 | 61.89 | 62.82 | 61.78 | 62.02 | 429,911 | +0.03(+0.06%) |
Jun 12, 2015 | 61.71 | 62.45 | 61.32 | 61.99 | 373,136 | -0.67(-1.07%) |
Jun 11, 2015 | 62.85 | 62.87 | 62.25 | 62.66 | 706,489 | -0.16(-0.25%) |
Jun 10, 2015 | 63.20 | 63.24 | 62.47 | 62.81 | 678,988 | +1.60(+2.61%) |
Jun 09, 2015 | 61.89 | 62.02 | 61.04 | 61.22 | 606,195 | -0.10(-0.17%) |
Jun 08, 2015 | 61.06 | 61.36 | 60.72 | 61.32 | 450,379 | +0.70(+1.16%) |
Jun 05, 2015 | 60.04 | 60.94 | 59.70 | 60.62 | 541,116 | -0.96(-1.56%) |
Jun 04, 2015 | 61.54 | 61.81 | 61.08 | 61.58 | 497,524 | -0.38(-0.62%) |
Jun 03, 2015 | 63.13 | 63.70 | 61.86 | 61.96 | 736,480 | -1.47(-2.32%) |
Jun 02, 2015 | 62.63 | 63.91 | 62.57 | 63.44 | 516,761 | +0.77(+1.23%) |
Jun 01, 2015 | 62.67 | 63.46 | 62.12 | 62.67 | 527,206 | +0.02(+0.03%) |
May 29, 2015 | 62.96 | 63.49 | 62.41 | 62.65 | 412,299 | +0.05(+0.08%) |
May 28, 2015 | 61.76 | 62.69 | 61.54 | 62.60 | 372,784 | +0.52(+0.84%) |
May 27, 2015 | 61.44 | 62.23 | 61.21 | 62.08 | 398,369 | +0.63(+1.02%) |
May 26, 2015 | 62.12 | 62.18 | 61.10 | 61.45 | 691,764 | -2.26(-3.55%) |
May 22, 2015 | 64.32 | 63.71 | 63.71 | 63.71 | 435,924 | -0.33(-0.51%) |
May 21, 2015 | 64.19 | 64.27 | 63.66 | 64.04 | 349,924 | -0.16(-0.24%) |
May 20, 2015 | 64.41 | 64.87 | 64.06 | 64.19 | 394,914 | +0.31(+0.49%) |
May 19, 2015 | 64.99 | 65.41 | 63.76 | 63.88 | 700,660 | -2.23(-3.38%) |
May 18, 2015 | 66.99 | 67.10 | 65.80 | 66.12 | 504,198 | +0.16(+0.24%) |
May 15, 2015 | 65.82 | 66.61 | 65.61 | 65.96 | 586,397 | -0.36(-0.55%) |
May 14, 2015 | 67.06 | 67.36 | 65.94 | 66.33 | 674,930 | +0.13(+0.20%) |
May 13, 2015 | 65.76 | 66.53 | 65.67 | 66.20 | 1,063,995 | +2.11(+3.30%) |
May 12, 2015 | 64.00 | 64.59 | 63.66 | 64.08 | 575,132 | +0.50(+0.79%) |
May 11, 2015 | 63.46 | 63.94 | 63.12 | 63.58 | 463,480 | +0.06(+0.10%) |
May 08, 2015 | 64.29 | 64.29 | 63.03 | 63.52 | 525,771 | -0.34(-0.53%) |
May 07, 2015 | 63.35 | 63.91 | 62.43 | 63.86 | 757,457 | -0.22(-0.34%) |
May 06, 2015 | 65.23 | 65.23 | 63.86 | 64.07 | 889,772 | -0.93(-1.43%) |
May 05, 2015 | 67.15 | 67.24 | 64.56 | 65.00 | 824,636 | -0.94(-1.42%) |
May 04, 2015 | 66.79 | 66.85 | 65.55 | 65.94 | 289,326 | +0.31(+0.47%) |
May 01, 2015 | 65.23 | 65.91 | 64.98 | 65.63 | 471,799 | -0.33(-0.50%) |
Apr 30, 2015 | 66.12 | 66.25 | 65.46 | 65.96 | 621,165 | -1.55(-2.30%) |
Apr 29, 2015 | 67.30 | 68.33 | 66.53 | 67.51 | 1,204,249 | +0.49(+0.74%) |
Apr 28, 2015 | 65.60 | 67.18 | 65.60 | 67.02 | 1,007,612 | +2.73(+4.24%) |
Apr 27, 2015 | 64.48 | 66.00 | 64.09 | 64.29 | 1,167,905 | -0.27(-0.42%) |
Apr 24, 2015 | 65.55 | 65.92 | 64.45 | 64.56 | 677,349 | -1.33(-2.02%) |
Apr 23, 2015 | 64.91 | 66.19 | 64.78 | 65.89 | 518,385 | +1.64(+2.55%) |
Apr 22, 2015 | 65.21 | 65.24 | 64.02 | 64.26 | 748,895 | -0.99(-1.51%) |
Apr 21, 2015 | 64.75 | 65.66 | 64.40 | 65.24 | 465,696 | -0.04(-0.07%) |
Apr 20, 2015 | 64.94 | 65.38 | 64.49 | 65.29 | 493,312 | +0.64(+0.99%) |
Apr 17, 2015 | 65.00 | 66.00 | 64.33 | 64.65 | 692,472 | -0.62(-0.96%) |
Apr 16, 2015 | 65.90 | 66.42 | 64.90 | 65.27 | 882,283 | +0.82(+1.28%) |
Apr 15, 2015 | 63.63 | 64.70 | 63.30 | 64.45 | 1,141,130 | +1.57(+2.49%) |
Apr 14, 2015 | 62.38 | 63.39 | 62.20 | 62.88 | 837,961 | +1.21(+1.97%) |
Apr 13, 2015 | 61.80 | 62.05 | 61.35 | 61.67 | 542,890 | +0.02(+0.03%) |
Apr 10, 2015 | 61.53 | 61.98 | 61.28 | 61.65 | 532,650 | +1.24(+2.05%) |
Apr 09, 2015 | 60.18 | 60.93 | 60.06 | 60.41 | 486,617 | -0.45(-0.74%) |
Apr 08, 2015 | 61.74 | 61.96 | 60.39 | 60.86 | 668,882 | -0.43(-0.71%) |
Apr 07, 2015 | 61.58 | 62.08 | 61.08 | 61.29 | 602,771 | -1.11(-1.78%) |
Apr 06, 2015 | 63.03 | 63.65 | 61.90 | 62.40 | 594,735 | +0.98(+1.59%) |
Apr 02, 2015 | 62.27 | 61.42 | 61.42 | 61.42 | 694,361 | -0.50(-0.81%) |