Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 69.10 | 69.18 | 68.52 | 68.67 | 70,799 | +0.19(+0.27%) |
Jun 29, 2015 | 69.62 | 69.90 | 68.47 | 68.48 | 158,572 | -1.73(-2.46%) |
Jun 26, 2015 | 70.55 | 70.76 | 70.18 | 70.21 | 62,902 | -0.26(-0.37%) |
Jun 25, 2015 | 70.67 | 70.81 | 70.30 | 70.48 | 98,878 | +0.01(+0.01%) |
Jun 24, 2015 | 71.28 | 71.31 | 70.47 | 70.47 | 79,600 | -0.94(-1.32%) |
Jun 23, 2015 | 71.55 | 71.63 | 71.27 | 71.41 | 23,054 | -0.14(-0.20%) |
Jun 22, 2015 | 71.63 | 71.63 | 71.40 | 71.56 | 103,594 | +0.20(+0.27%) |
Jun 19, 2015 | 71.76 | 71.93 | 71.36 | 71.36 | 74,849 | -0.56(-0.78%) |
Jun 18, 2015 | 71.39 | 72.02 | 71.39 | 71.92 | 48,662 | +0.64(+0.89%) |
Jun 17, 2015 | 71.27 | 71.40 | 70.67 | 71.29 | 42,106 | +0.21(+0.30%) |
Jun 16, 2015 | 70.62 | 71.09 | 70.62 | 71.07 | 30,420 | +0.42(+0.59%) |
Jun 15, 2015 | 70.63 | 70.80 | 70.31 | 70.66 | 70,637 | -0.40(-0.56%) |
Jun 12, 2015 | 71.31 | 71.47 | 71.01 | 71.06 | 45,618 | -0.51(-0.71%) |
Jun 11, 2015 | 71.60 | 71.68 | 71.44 | 71.57 | 21,154 | +0.09(+0.13%) |
Jun 10, 2015 | 71.16 | 71.73 | 71.16 | 71.47 | 41,862 | +0.70(+1.00%) |
Jun 09, 2015 | 70.84 | 71.13 | 70.76 | 70.77 | 33,114 | +0.09(+0.13%) |
Jun 08, 2015 | 71.01 | 71.11 | 70.66 | 70.67 | 39,371 | -0.33(-0.47%) |
Jun 05, 2015 | 71.13 | 71.33 | 70.84 | 71.01 | 156,937 | -0.27(-0.38%) |
Jun 04, 2015 | 71.87 | 71.87 | 71.08 | 71.28 | 97,232 | -0.93(-1.28%) |
Jun 03, 2015 | 72.25 | 72.68 | 72.04 | 72.20 | 41,854 | +0.16(+0.22%) |
Jun 02, 2015 | 71.50 | 72.29 | 71.50 | 72.04 | 66,677 | +0.42(+0.58%) |
Jun 01, 2015 | 71.85 | 71.85 | 71.18 | 71.63 | 49,374 | -0.07(-0.09%) |
May 29, 2015 | 71.96 | 72.02 | 71.47 | 71.69 | 86,426 | -0.39(-0.54%) |
May 28, 2015 | 71.71 | 72.08 | 71.62 | 72.08 | 105,328 | +0.16(+0.22%) |
May 27, 2015 | 71.51 | 71.94 | 71.31 | 71.92 | 152,080 | +0.54(+0.76%) |
May 26, 2015 | 72.03 | 72.03 | 71.16 | 71.38 | 146,887 | -1.00(-1.38%) |
May 22, 2015 | 72.27 | 72.38 | 72.38 | 72.38 | 49,349 | -0.08(-0.12%) |
May 21, 2015 | 72.16 | 72.58 | 72.13 | 72.47 | 34,925 | +0.32(+0.45%) |
May 20, 2015 | 72.28 | 72.42 | 72.02 | 72.14 | 43,756 | -0.03(-0.04%) |
May 19, 2015 | 72.60 | 72.65 | 71.94 | 72.17 | 55,700 | -0.44(-0.61%) |
May 18, 2015 | 72.83 | 72.83 | 72.47 | 72.61 | 34,991 | -0.32(-0.44%) |
May 15, 2015 | 72.53 | 72.93 | 72.36 | 72.93 | 70,778 | +0.35(+0.48%) |
May 14, 2015 | 72.25 | 72.69 | 72.21 | 72.58 | 49,401 | +0.73(+1.02%) |
May 13, 2015 | 71.81 | 72.15 | 71.66 | 71.85 | 33,107 | -0.14(-0.20%) |
May 12, 2015 | 72.63 | 72.63 | 71.96 | 72.00 | 69,340 | -0.82(-1.13%) |
May 11, 2015 | 73.20 | 73.24 | 72.75 | 72.82 | 57,496 | -0.43(-0.59%) |
May 08, 2015 | 72.88 | 73.52 | 72.88 | 73.26 | 135,277 | +1.09(+1.51%) |
May 07, 2015 | 71.76 | 72.19 | 71.35 | 72.17 | 97,920 | +0.23(+0.32%) |
May 06, 2015 | 72.26 | 72.56 | 71.74 | 71.94 | 407,755 | +0.03(+0.04%) |
May 05, 2015 | 72.85 | 73.20 | 71.77 | 71.91 | 180,579 | -0.82(-1.13%) |
May 04, 2015 | 73.07 | 73.30 | 72.73 | 72.74 | 240,279 | -0.24(-0.33%) |
May 01, 2015 | 72.29 | 73.10 | 72.29 | 72.98 | 100,254 | +1.20(+1.67%) |
Apr 30, 2015 | 72.38 | 72.44 | 71.68 | 71.78 | 104,848 | -0.77(-1.06%) |
Apr 29, 2015 | 72.03 | 72.70 | 71.94 | 72.55 | 117,939 | +0.00(+0.00%) |
Apr 28, 2015 | 72.36 | 72.66 | 72.15 | 72.55 | 63,063 | +0.12(+0.16%) |
Apr 27, 2015 | 72.02 | 72.72 | 72.02 | 72.43 | 77,622 | +0.64(+0.89%) |
Apr 24, 2015 | 71.68 | 71.92 | 71.51 | 71.80 | 61,122 | +0.41(+0.57%) |
Apr 23, 2015 | 71.06 | 71.63 | 70.98 | 71.39 | 78,431 | +0.30(+0.42%) |
Apr 22, 2015 | 70.95 | 71.15 | 70.56 | 71.09 | 57,008 | +0.16(+0.23%) |
Apr 21, 2015 | 71.46 | 71.64 | 70.69 | 70.93 | 63,425 | -0.53(-0.75%) |
Apr 20, 2015 | 71.20 | 71.57 | 71.20 | 71.46 | 127,233 | +0.52(+0.73%) |
Apr 17, 2015 | 71.29 | 71.29 | 70.75 | 70.95 | 70,196 | -0.48(-0.68%) |
Apr 16, 2015 | 71.67 | 71.85 | 71.35 | 71.43 | 58,244 | -0.29(-0.40%) |
Apr 15, 2015 | 71.02 | 71.87 | 71.02 | 71.72 | 84,664 | +0.91(+1.28%) |
Apr 14, 2015 | 70.62 | 70.90 | 70.36 | 70.81 | 78,596 | +0.30(+0.42%) |
Apr 13, 2015 | 70.93 | 70.93 | 70.49 | 70.51 | 31,885 | -0.31(-0.44%) |
Apr 10, 2015 | 70.78 | 70.84 | 70.61 | 70.83 | 32,291 | +0.17(+0.24%) |
Apr 09, 2015 | 70.27 | 70.76 | 70.25 | 70.66 | 62,583 | +0.37(+0.52%) |
Apr 08, 2015 | 70.39 | 70.67 | 70.05 | 70.29 | 108,504 | +0.03(+0.05%) |
Apr 07, 2015 | 70.28 | 70.72 | 70.23 | 70.26 | 46,249 | -0.02(-0.02%) |
Apr 06, 2015 | 69.64 | 70.49 | 69.60 | 70.28 | 73,424 | +0.60(+0.87%) |
Apr 02, 2015 | 69.15 | 69.67 | 69.67 | 69.67 | 56,062 | +0.12(+0.17%) |