Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 66.82 | 67.19 | 65.96 | 66.21 | 1,769,418 | -0.14(-0.21%) |
Jun 29, 2015 | 67.62 | 68.12 | 66.31 | 66.35 | 1,533,146 | -2.06(-3.01%) |
Jun 26, 2015 | 68.03 | 68.45 | 67.76 | 68.41 | 2,478,819 | +0.34(+0.50%) |
Jun 25, 2015 | 68.49 | 68.68 | 67.90 | 68.07 | 1,157,991 | -0.05(-0.07%) |
Jun 24, 2015 | 68.66 | 69.15 | 68.11 | 68.12 | 1,225,120 | -0.61(-0.89%) |
Jun 23, 2015 | 68.25 | 68.84 | 68.10 | 68.73 | 1,999,944 | +0.70(+1.03%) |
Jun 22, 2015 | 69.51 | 69.74 | 67.89 | 68.03 | 4,527,527 | -1.24(-1.79%) |
Jun 19, 2015 | 69.14 | 70.88 | 68.25 | 69.27 | 6,855,274 | -2.69(-3.74%) |
Jun 18, 2015 | 72.40 | 72.88 | 71.72 | 71.96 | 2,926,844 | -0.32(-0.44%) |
Jun 17, 2015 | 72.38 | 73.19 | 72.04 | 72.28 | 1,370,264 | +0.08(+0.11%) |
Jun 16, 2015 | 71.57 | 72.22 | 71.54 | 72.20 | 1,189,307 | +0.65(+0.91%) |
Jun 15, 2015 | 72.45 | 72.45 | 71.40 | 71.55 | 1,685,482 | -1.31(-1.80%) |
Jun 12, 2015 | 72.53 | 73.12 | 72.37 | 72.86 | 1,182,289 | +0.08(+0.11%) |
Jun 11, 2015 | 73.47 | 73.69 | 72.67 | 72.78 | 798,687 | -0.37(-0.51%) |
Jun 10, 2015 | 72.85 | 73.34 | 72.81 | 73.15 | 1,078,753 | +0.56(+0.77%) |
Jun 09, 2015 | 72.05 | 72.85 | 72.05 | 72.59 | 819,107 | +0.43(+0.60%) |
Jun 08, 2015 | 73.15 | 73.48 | 72.15 | 72.16 | 1,706,511 | -1.54(-2.09%) |
Jun 05, 2015 | 73.11 | 73.76 | 72.85 | 73.70 | 1,376,775 | +0.61(+0.83%) |
Jun 04, 2015 | 72.48 | 73.20 | 72.39 | 73.09 | 1,287,132 | +0.28(+0.38%) |
Jun 03, 2015 | 72.15 | 73.14 | 72.15 | 72.81 | 1,064,667 | +0.71(+0.98%) |
Jun 02, 2015 | 71.37 | 72.23 | 71.36 | 72.10 | 874,008 | +0.40(+0.56%) |
Jun 01, 2015 | 71.44 | 72.05 | 70.83 | 71.70 | 856,197 | +0.66(+0.93%) |
May 29, 2015 | 72.14 | 72.41 | 71.04 | 71.04 | 1,481,215 | -1.34(-1.85%) |
May 28, 2015 | 72.92 | 73.15 | 72.16 | 72.38 | 858,798 | -0.46(-0.63%) |
May 27, 2015 | 72.15 | 72.99 | 71.87 | 72.84 | 1,839,431 | +1.13(+1.58%) |
May 26, 2015 | 72.36 | 72.68 | 71.61 | 71.71 | 868,351 | -0.70(-0.97%) |
May 22, 2015 | 72.56 | 72.41 | 72.41 | 72.41 | 1,286,200 | -0.10(-0.14%) |
May 21, 2015 | 72.01 | 72.94 | 71.92 | 72.51 | 1,298,392 | +0.21(+0.29%) |
May 20, 2015 | 72.38 | 72.63 | 72.10 | 72.30 | 996,679 | +0.04(+0.06%) |
May 19, 2015 | 72.94 | 73.05 | 72.13 | 72.26 | 1,036,617 | -0.74(-1.01%) |
May 18, 2015 | 72.45 | 73.20 | 72.32 | 73.00 | 1,520,231 | +0.74(+1.02%) |
May 15, 2015 | 71.91 | 72.45 | 71.74 | 72.26 | 1,741,154 | +0.54(+0.75%) |
May 14, 2015 | 71.91 | 72.05 | 71.28 | 71.72 | 1,597,930 | +0.61(+0.86%) |
May 13, 2015 | 71.82 | 71.87 | 70.84 | 71.11 | 960,884 | -0.16(-0.22%) |
May 12, 2015 | 70.96 | 71.65 | 70.73 | 71.27 | 834,889 | -0.08(-0.11%) |
May 11, 2015 | 71.35 | 72.25 | 71.26 | 71.35 | 1,350,884 | -0.18(-0.25%) |
May 08, 2015 | 71.56 | 72.14 | 71.46 | 71.53 | 1,105,094 | +0.69(+0.97%) |
May 07, 2015 | 69.93 | 71.03 | 69.78 | 70.84 | 1,240,268 | +0.87(+1.24%) |
May 06, 2015 | 70.35 | 70.71 | 69.40 | 69.97 | 1,337,090 | -0.33(-0.47%) |
May 05, 2015 | 71.11 | 71.84 | 70.20 | 70.30 | 1,637,321 | -1.03(-1.44%) |
May 04, 2015 | 70.05 | 71.36 | 69.93 | 71.33 | 1,610,838 | +1.52(+2.18%) |
May 01, 2015 | 68.25 | 69.82 | 68.25 | 69.81 | 1,296,019 | +1.70(+2.50%) |
Apr 30, 2015 | 68.44 | 68.83 | 67.69 | 68.11 | 1,416,418 | -0.65(-0.95%) |
Apr 29, 2015 | 69.21 | 69.28 | 68.37 | 68.76 | 947,488 | -0.63(-0.91%) |
Apr 28, 2015 | 68.96 | 69.61 | 68.35 | 69.39 | 1,221,841 | +0.58(+0.84%) |
Apr 27, 2015 | 70.00 | 70.22 | 68.74 | 68.81 | 941,495 | -1.16(-1.66%) |
Apr 24, 2015 | 70.83 | 70.83 | 69.81 | 69.97 | 845,487 | -0.75(-1.06%) |
Apr 23, 2015 | 70.78 | 71.05 | 70.30 | 70.72 | 1,024,513 | -0.12(-0.17%) |
Apr 22, 2015 | 71.20 | 71.52 | 70.46 | 70.84 | 1,366,810 | -0.04(-0.06%) |
Apr 21, 2015 | 71.33 | 71.91 | 70.75 | 70.88 | 1,175,783 | -0.09(-0.13%) |
Apr 20, 2015 | 70.97 | 71.25 | 70.77 | 70.97 | 1,264,952 | +0.36(+0.51%) |
Apr 17, 2015 | 71.22 | 71.39 | 70.13 | 70.61 | 1,418,052 | -1.07(-1.49%) |
Apr 16, 2015 | 72.42 | 72.45 | 71.57 | 71.68 | 926,642 | -0.72(-0.99%) |
Apr 15, 2015 | 72.57 | 72.92 | 72.38 | 72.40 | 1,016,452 | -0.06(-0.08%) |
Apr 14, 2015 | 72.82 | 73.09 | 71.86 | 72.46 | 887,131 | -0.55(-0.75%) |
Apr 13, 2015 | 73.34 | 73.74 | 72.91 | 73.01 | 1,241,775 | -0.18(-0.25%) |
Apr 10, 2015 | 74.01 | 74.14 | 73.11 | 73.19 | 1,175,008 | -0.92(-1.24%) |
Apr 09, 2015 | 74.00 | 74.55 | 73.40 | 74.11 | 1,486,608 | +0.04(+0.05%) |
Apr 08, 2015 | 73.62 | 74.07 | 73.36 | 74.07 | 2,574,609 | +0.65(+0.89%) |
Apr 07, 2015 | 73.95 | 74.25 | 73.28 | 73.42 | 2,881,281 | -0.53(-0.72%) |
Apr 06, 2015 | 74.16 | 75.22 | 73.77 | 73.95 | 3,103,544 | -0.78(-1.04%) |
Apr 02, 2015 | 71.98 | 74.73 | 74.73 | 74.73 | 9,037,200 | +6.34(+9.27%) |