Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 70.41 | 70.48 | 69.70 | 70.16 | 1,181,601 | +0.37(+0.53%) |
Jun 29, 2015 | 70.26 | 70.64 | 69.73 | 69.79 | 981,299 | -1.17(-1.65%) |
Jun 26, 2015 | 71.68 | 71.87 | 70.69 | 70.96 | 2,065,183 | -0.65(-0.91%) |
Jun 25, 2015 | 71.82 | 72.00 | 71.47 | 71.61 | 995,253 | -0.06(-0.09%) |
Jun 24, 2015 | 72.68 | 73.12 | 71.58 | 71.67 | 2,115,441 | -1.01(-1.38%) |
Jun 23, 2015 | 71.51 | 72.79 | 71.50 | 72.68 | 3,114,444 | +1.63(+2.29%) |
Jun 22, 2015 | 70.92 | 71.67 | 70.65 | 71.05 | 2,896,230 | +0.54(+0.77%) |
Jun 19, 2015 | 70.79 | 71.09 | 70.37 | 70.51 | 2,812,674 | -0.23(-0.33%) |
Jun 18, 2015 | 70.08 | 70.86 | 70.02 | 70.74 | 2,031,270 | +0.64(+0.92%) |
Jun 17, 2015 | 70.31 | 70.42 | 69.65 | 70.09 | 1,980,112 | -0.25(-0.35%) |
Jun 16, 2015 | 69.80 | 70.46 | 69.62 | 70.34 | 2,684,186 | +0.32(+0.46%) |
Jun 15, 2015 | 71.41 | 71.43 | 69.98 | 70.02 | 3,756,660 | -1.89(-2.63%) |
Jun 12, 2015 | 71.40 | 72.87 | 71.11 | 71.91 | 4,570,497 | +1.52(+2.16%) |
Jun 11, 2015 | 71.41 | 71.46 | 69.28 | 70.39 | 7,279,946 | +4.42(+6.70%) |
Jun 10, 2015 | 64.73 | 66.06 | 64.52 | 65.97 | 2,252,429 | +1.52(+2.36%) |
Jun 09, 2015 | 65.17 | 65.32 | 64.21 | 64.45 | 3,443,427 | -1.54(-2.33%) |
Jun 08, 2015 | 66.24 | 66.55 | 65.78 | 65.99 | 960,652 | -0.30(-0.45%) |
Jun 05, 2015 | 65.96 | 66.48 | 65.53 | 66.29 | 1,335,173 | +0.25(+0.38%) |
Jun 04, 2015 | 65.89 | 66.66 | 65.87 | 66.04 | 1,462,359 | -0.23(-0.35%) |
Jun 03, 2015 | 67.16 | 67.30 | 66.16 | 66.27 | 1,984,009 | -0.74(-1.10%) |
Jun 02, 2015 | 65.37 | 67.33 | 65.33 | 67.01 | 3,684,260 | +1.24(+1.89%) |
Jun 01, 2015 | 65.48 | 65.81 | 64.87 | 65.77 | 2,606,674 | +0.76(+1.17%) |
May 29, 2015 | 65.32 | 65.65 | 64.85 | 65.01 | 2,848,577 | -0.47(-0.72%) |
May 28, 2015 | 65.70 | 65.80 | 65.04 | 65.48 | 951,420 | -0.42(-0.64%) |
May 27, 2015 | 65.46 | 66.23 | 65.25 | 65.90 | 1,285,063 | +0.50(+0.76%) |
May 26, 2015 | 65.53 | 65.81 | 64.59 | 65.40 | 2,335,726 | -0.21(-0.32%) |
May 22, 2015 | 66.00 | 65.61 | 65.61 | 65.61 | 1,105,400 | -0.58(-0.88%) |
May 21, 2015 | 65.87 | 66.37 | 65.35 | 66.19 | 1,624,633 | +0.21(+0.32%) |
May 20, 2015 | 65.95 | 66.39 | 65.73 | 65.98 | 1,243,958 | +0.17(+0.26%) |
May 19, 2015 | 66.19 | 66.50 | 65.50 | 65.81 | 1,234,321 | -0.11(-0.17%) |
May 18, 2015 | 65.05 | 66.09 | 64.63 | 65.92 | 1,562,443 | +0.31(+0.47%) |
May 15, 2015 | 66.91 | 66.99 | 65.46 | 65.61 | 2,315,666 | -1.14(-1.71%) |
May 14, 2015 | 66.57 | 66.90 | 66.26 | 66.75 | 1,529,472 | +0.74(+1.12%) |
May 13, 2015 | 66.19 | 66.88 | 65.64 | 66.01 | 1,480,908 | -0.11(-0.17%) |
May 12, 2015 | 66.02 | 66.48 | 65.44 | 66.12 | 1,023,185 | -0.28(-0.42%) |
May 11, 2015 | 66.65 | 66.93 | 66.24 | 66.40 | 1,165,102 | -0.19(-0.29%) |
May 08, 2015 | 66.33 | 66.95 | 66.30 | 66.59 | 1,099,918 | +0.64(+0.97%) |
May 07, 2015 | 65.89 | 66.03 | 65.45 | 65.95 | 1,454,431 | +0.11(+0.17%) |
May 06, 2015 | 66.65 | 66.96 | 65.55 | 65.84 | 1,973,757 | -0.43(-0.65%) |
May 05, 2015 | 66.78 | 67.19 | 65.66 | 66.27 | 1,713,052 | -0.53(-0.79%) |
May 04, 2015 | 67.09 | 67.32 | 66.73 | 66.80 | 1,219,572 | -0.14(-0.21%) |
May 01, 2015 | 67.80 | 67.90 | 66.78 | 66.94 | 1,541,940 | -0.22(-0.33%) |
Apr 30, 2015 | 68.45 | 68.45 | 66.73 | 67.16 | 2,264,892 | -1.36(-1.98%) |
Apr 29, 2015 | 67.25 | 69.23 | 67.09 | 68.52 | 2,637,291 | +1.01(+1.50%) |
Apr 28, 2015 | 66.80 | 67.69 | 66.64 | 67.51 | 1,288,073 | +0.56(+0.84%) |
Apr 27, 2015 | 67.00 | 67.39 | 66.75 | 66.95 | 1,354,326 | -0.04(-0.06%) |
Apr 24, 2015 | 65.41 | 67.28 | 64.78 | 66.99 | 1,993,456 | -0.35(-0.52%) |
Apr 23, 2015 | 65.42 | 68.32 | 64.68 | 67.34 | 4,532,454 | +2.57(+3.97%) |
Apr 22, 2015 | 64.26 | 65.60 | 64.26 | 64.77 | 2,438,525 | +0.55(+0.86%) |
Apr 21, 2015 | 64.20 | 64.73 | 63.71 | 64.22 | 1,505,570 | +0.38(+0.60%) |
Apr 20, 2015 | 64.37 | 64.99 | 63.60 | 63.84 | 1,719,238 | -0.18(-0.28%) |
Apr 17, 2015 | 64.80 | 64.99 | 63.85 | 64.02 | 2,013,655 | -1.37(-2.10%) |
Apr 16, 2015 | 65.62 | 65.73 | 64.95 | 65.39 | 1,000,008 | -0.11(-0.17%) |
Apr 15, 2015 | 64.61 | 65.94 | 64.50 | 65.50 | 2,385,068 | +1.49(+2.33%) |
Apr 14, 2015 | 63.56 | 64.36 | 63.27 | 64.01 | 1,449,420 | +0.54(+0.84%) |
Apr 13, 2015 | 63.63 | 64.00 | 63.11 | 63.48 | 2,312,833 | -0.32(-0.51%) |
Apr 10, 2015 | 61.15 | 64.02 | 60.85 | 63.80 | 8,691,164 | -0.86(-1.32%) |
Apr 09, 2015 | 63.14 | 64.70 | 63.06 | 64.66 | 2,365,155 | +0.28(+0.44%) |
Apr 08, 2015 | 63.38 | 64.54 | 63.15 | 64.37 | 1,067,226 | +1.12(+1.76%) |
Apr 07, 2015 | 63.28 | 64.40 | 62.53 | 63.26 | 1,899,735 | +0.10(+0.16%) |
Apr 06, 2015 | 61.48 | 63.33 | 61.08 | 63.16 | 1,719,599 | +0.98(+1.57%) |
Apr 02, 2015 | 62.75 | 62.18 | 62.18 | 62.18 | 1,087,800 | -0.67(-1.07%) |