Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 66.79 | 66.87 | 65.73 | 66.64 | 10,402,478 | +0.41(+0.62%) |
Jun 29, 2015 | 66.19 | 66.97 | 66.15 | 66.23 | 9,064,074 | -0.78(-1.17%) |
Jun 26, 2015 | 66.80 | 67.52 | 66.55 | 67.01 | 32,963,144 | +0.00(+0.00%) |
Jun 25, 2015 | 67.55 | 67.83 | 67.01 | 67.01 | 7,572,633 | -0.65(-0.96%) |
Jun 24, 2015 | 67.47 | 68.13 | 67.29 | 67.66 | 8,491,395 | -0.38(-0.56%) |
Jun 23, 2015 | 67.02 | 68.11 | 66.87 | 68.04 | 7,670,488 | +0.80(+1.18%) |
Jun 22, 2015 | 67.20 | 67.45 | 66.34 | 67.25 | 9,406,716 | +0.27(+0.40%) |
Jun 19, 2015 | 67.71 | 67.86 | 66.67 | 66.98 | 17,962,412 | -1.55(-2.27%) |
Jun 18, 2015 | 69.66 | 70.01 | 68.51 | 68.53 | 10,169,106 | -0.80(-1.16%) |
Jun 17, 2015 | 69.61 | 70.07 | 68.97 | 69.33 | 6,022,261 | -0.02(-0.02%) |
Jun 16, 2015 | 69.28 | 69.42 | 68.89 | 69.35 | 4,825,847 | +0.20(+0.29%) |
Jun 15, 2015 | 69.13 | 69.43 | 68.58 | 69.15 | 6,894,013 | -0.56(-0.80%) |
Jun 12, 2015 | 69.77 | 70.02 | 69.45 | 69.70 | 5,170,475 | -0.40(-0.57%) |
Jun 11, 2015 | 70.85 | 70.89 | 70.01 | 70.11 | 6,640,710 | -0.74(-1.05%) |
Jun 10, 2015 | 70.35 | 71.00 | 70.15 | 70.85 | 7,818,312 | +1.37(+1.97%) |
Jun 09, 2015 | 69.71 | 70.08 | 69.43 | 69.48 | 6,567,161 | +0.38(+0.55%) |
Jun 08, 2015 | 69.46 | 70.11 | 68.92 | 69.10 | 9,202,209 | -0.62(-0.89%) |
Jun 05, 2015 | 69.35 | 70.92 | 69.26 | 69.72 | 9,208,463 | +0.08(+0.11%) |
Jun 04, 2015 | 70.24 | 70.62 | 69.59 | 69.64 | 8,344,140 | -1.00(-1.41%) |
Jun 03, 2015 | 70.58 | 71.50 | 70.52 | 70.64 | 5,130,727 | -0.11(-0.15%) |
Jun 02, 2015 | 70.41 | 71.61 | 70.17 | 70.75 | 6,842,045 | +0.66(+0.94%) |
Jun 01, 2015 | 69.74 | 70.40 | 69.34 | 70.09 | 6,470,874 | +0.29(+0.42%) |
May 29, 2015 | 69.99 | 70.47 | 69.79 | 69.80 | 7,919,527 | +0.09(+0.13%) |
May 28, 2015 | 69.71 | 69.85 | 68.99 | 69.70 | 5,721,826 | -0.27(-0.38%) |
May 27, 2015 | 69.27 | 70.50 | 69.27 | 69.97 | 7,031,494 | +0.20(+0.29%) |
May 26, 2015 | 70.07 | 70.50 | 69.40 | 69.77 | 7,941,582 | -0.98(-1.39%) |
May 22, 2015 | 70.33 | 70.76 | 70.76 | 70.76 | 5,337,430 | -0.01(-0.01%) |
May 21, 2015 | 70.25 | 71.26 | 69.81 | 70.77 | 6,654,549 | +0.98(+1.41%) |
May 20, 2015 | 69.74 | 70.11 | 69.07 | 69.78 | 5,821,359 | +0.15(+0.21%) |
May 19, 2015 | 70.54 | 70.54 | 69.16 | 69.64 | 8,079,871 | -1.68(-2.36%) |
May 18, 2015 | 70.71 | 71.51 | 70.47 | 71.32 | 5,232,621 | +0.47(+0.66%) |
May 15, 2015 | 70.63 | 71.27 | 70.10 | 70.85 | 6,034,823 | -0.02(-0.03%) |
May 14, 2015 | 71.36 | 71.70 | 70.67 | 70.87 | 6,848,869 | -0.26(-0.37%) |
May 13, 2015 | 71.60 | 71.64 | 70.57 | 71.14 | 7,690,561 | +0.03(+0.04%) |
May 12, 2015 | 70.27 | 71.47 | 70.08 | 71.10 | 6,616,026 | +0.54(+0.76%) |
May 11, 2015 | 71.81 | 71.83 | 70.50 | 70.57 | 9,539,554 | -0.51(-0.71%) |
May 08, 2015 | 70.22 | 71.17 | 69.31 | 71.07 | 7,905,434 | +1.69(+2.44%) |
May 07, 2015 | 70.44 | 70.50 | 68.87 | 69.38 | 11,273,765 | -1.57(-2.21%) |
May 06, 2015 | 71.29 | 71.95 | 70.40 | 70.95 | 8,668,157 | +0.18(+0.25%) |
May 05, 2015 | 72.02 | 72.60 | 70.77 | 70.77 | 9,558,160 | -0.72(-1.01%) |
May 04, 2015 | 72.42 | 72.42 | 71.04 | 71.50 | 6,494,222 | -0.02(-0.02%) |
May 01, 2015 | 72.65 | 72.97 | 71.37 | 71.51 | 9,008,029 | -1.24(-1.70%) |
Apr 30, 2015 | 72.46 | 73.15 | 71.84 | 72.75 | 10,620,430 | +0.25(+0.35%) |
Apr 29, 2015 | 71.19 | 72.59 | 70.67 | 72.50 | 10,578,151 | +1.25(+1.75%) |
Apr 28, 2015 | 70.81 | 71.36 | 70.34 | 71.25 | 5,826,739 | +0.25(+0.36%) |
Apr 27, 2015 | 70.88 | 71.20 | 70.32 | 71.00 | 9,652,301 | +0.55(+0.79%) |
Apr 24, 2015 | 71.14 | 71.27 | 70.10 | 70.44 | 9,888,876 | -1.11(-1.55%) |
Apr 23, 2015 | 70.99 | 72.23 | 70.99 | 71.55 | 8,053,137 | +0.68(+0.97%) |
Apr 22, 2015 | 70.64 | 71.10 | 70.06 | 70.87 | 7,686,125 | +0.67(+0.95%) |
Apr 21, 2015 | 71.10 | 71.27 | 69.67 | 70.20 | 8,908,145 | -0.91(-1.28%) |
Apr 20, 2015 | 71.19 | 72.10 | 70.90 | 71.10 | 11,623,686 | -0.30(-0.42%) |
Apr 17, 2015 | 72.37 | 72.97 | 70.39 | 71.40 | 26,013,026 | +0.75(+1.06%) |
Apr 16, 2015 | 70.17 | 71.71 | 69.38 | 70.66 | 22,283,602 | -0.08(-0.12%) |
Apr 15, 2015 | 68.79 | 70.74 | 68.36 | 70.74 | 17,175,436 | +2.46(+3.60%) |
Apr 14, 2015 | 68.12 | 68.70 | 67.93 | 68.28 | 15,674,082 | +0.60(+0.89%) |
Apr 13, 2015 | 68.42 | 68.67 | 67.48 | 67.68 | 10,321,780 | -0.84(-1.22%) |
Apr 10, 2015 | 68.27 | 68.72 | 67.82 | 68.52 | 9,513,945 | +0.51(+0.75%) |
Apr 09, 2015 | 66.42 | 68.38 | 66.33 | 68.01 | 11,973,721 | +1.79(+2.71%) |
Apr 08, 2015 | 66.56 | 66.96 | 65.56 | 66.22 | 11,365,107 | -0.12(-0.17%) |
Apr 07, 2015 | 66.24 | 66.89 | 65.55 | 66.34 | 9,331,257 | +0.28(+0.42%) |
Apr 06, 2015 | 65.33 | 66.93 | 65.21 | 66.06 | 10,524,076 | +1.17(+1.80%) |
Apr 02, 2015 | 64.66 | 64.89 | 64.89 | 64.89 | 7,854,120 | +0.08(+0.13%) |