Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 68.35 | 68.70 | 66.98 | 67.67 | 798,070 | -0.11(-0.16%) |
Jun 29, 2015 | 70.30 | 70.35 | 67.63 | 67.78 | 828,433 | -3.32(-4.67%) |
Jun 26, 2015 | 70.89 | 71.61 | 70.59 | 71.10 | 406,877 | +0.42(+0.60%) |
Jun 25, 2015 | 71.44 | 71.54 | 70.52 | 70.67 | 450,412 | -0.77(-1.08%) |
Jun 24, 2015 | 72.12 | 72.22 | 71.27 | 71.44 | 513,318 | -0.65(-0.90%) |
Jun 23, 2015 | 72.38 | 72.84 | 71.98 | 72.09 | 504,585 | -0.20(-0.27%) |
Jun 22, 2015 | 72.04 | 72.50 | 71.74 | 72.29 | 822,451 | +0.49(+0.69%) |
Jun 19, 2015 | 71.73 | 72.17 | 71.58 | 71.80 | 333,788 | +0.17(+0.23%) |
Jun 18, 2015 | 71.65 | 72.12 | 71.24 | 71.63 | 272,877 | +0.23(+0.32%) |
Jun 17, 2015 | 71.55 | 72.13 | 71.09 | 71.40 | 729,882 | +0.09(+0.12%) |
Jun 16, 2015 | 71.57 | 71.96 | 71.15 | 71.32 | 374,605 | -0.22(-0.30%) |
Jun 15, 2015 | 71.05 | 71.66 | 70.39 | 71.53 | 427,714 | -0.07(-0.10%) |
Jun 12, 2015 | 72.02 | 72.16 | 71.48 | 71.60 | 269,073 | -0.62(-0.86%) |
Jun 11, 2015 | 72.78 | 72.94 | 71.89 | 72.22 | 319,051 | -0.36(-0.50%) |
Jun 10, 2015 | 72.63 | 73.05 | 72.21 | 72.59 | 398,017 | +0.39(+0.55%) |
Jun 09, 2015 | 72.15 | 72.76 | 71.82 | 72.19 | 300,613 | +0.30(+0.41%) |
Jun 08, 2015 | 72.95 | 73.30 | 71.88 | 71.90 | 396,536 | -1.24(-1.70%) |
Jun 05, 2015 | 72.28 | 73.22 | 71.83 | 73.14 | 454,328 | +0.86(+1.19%) |
Jun 04, 2015 | 72.82 | 72.82 | 71.91 | 72.28 | 554,412 | -0.86(-1.17%) |
Jun 03, 2015 | 72.61 | 73.18 | 72.15 | 73.14 | 338,705 | +0.78(+1.08%) |
Jun 02, 2015 | 71.23 | 72.63 | 71.01 | 72.36 | 389,251 | +0.96(+1.34%) |
Jun 01, 2015 | 71.21 | 71.67 | 70.49 | 71.40 | 531,139 | +0.56(+0.79%) |
May 29, 2015 | 71.10 | 71.37 | 70.62 | 70.84 | 453,666 | -0.22(-0.31%) |
May 28, 2015 | 71.47 | 71.73 | 70.56 | 71.06 | 574,890 | -0.78(-1.08%) |
May 27, 2015 | 71.40 | 72.16 | 70.53 | 71.84 | 375,353 | +0.85(+1.19%) |
May 26, 2015 | 72.14 | 72.42 | 70.79 | 70.99 | 395,449 | -1.34(-1.85%) |
May 22, 2015 | 72.59 | 72.33 | 72.33 | 72.33 | 278,140 | -0.41(-0.57%) |
May 21, 2015 | 72.23 | 73.55 | 72.23 | 72.74 | 528,552 | +0.42(+0.59%) |
May 20, 2015 | 72.77 | 72.88 | 71.92 | 72.32 | 425,743 | +0.01(+0.01%) |
May 19, 2015 | 73.12 | 73.12 | 71.68 | 72.31 | 428,782 | -0.35(-0.49%) |
May 18, 2015 | 72.67 | 73.24 | 72.17 | 72.67 | 390,698 | -0.14(-0.19%) |
May 15, 2015 | 72.05 | 72.99 | 71.91 | 72.80 | 592,005 | +0.96(+1.33%) |
May 14, 2015 | 71.57 | 71.95 | 71.13 | 71.85 | 419,670 | +0.59(+0.83%) |
May 13, 2015 | 70.90 | 71.35 | 70.35 | 71.26 | 452,522 | +0.63(+0.89%) |
May 12, 2015 | 70.43 | 70.68 | 69.35 | 70.63 | 429,607 | +0.00(+0.00%) |
May 11, 2015 | 70.37 | 71.07 | 69.75 | 70.63 | 351,249 | +0.34(+0.48%) |
May 08, 2015 | 70.58 | 70.72 | 69.94 | 70.29 | 757,082 | +0.42(+0.61%) |
May 07, 2015 | 70.46 | 70.46 | 69.60 | 69.87 | 724,924 | -0.66(-0.94%) |
May 06, 2015 | 70.50 | 70.66 | 68.90 | 70.53 | 1,465,211 | +0.39(+0.56%) |
May 05, 2015 | 71.42 | 72.04 | 69.87 | 70.13 | 477,530 | -1.48(-2.06%) |
May 04, 2015 | 72.30 | 72.55 | 71.44 | 71.61 | 464,152 | -0.36(-0.49%) |
May 01, 2015 | 71.37 | 72.00 | 70.91 | 71.97 | 500,179 | +0.85(+1.19%) |
Apr 30, 2015 | 70.97 | 71.87 | 70.27 | 71.12 | 817,710 | +0.50(+0.71%) |
Apr 29, 2015 | 69.54 | 70.88 | 69.25 | 70.62 | 653,615 | +0.82(+1.17%) |
Apr 28, 2015 | 68.81 | 69.99 | 68.15 | 69.80 | 390,331 | +0.80(+1.16%) |
Apr 27, 2015 | 68.94 | 69.37 | 68.58 | 69.00 | 622,335 | +0.08(+0.11%) |
Apr 24, 2015 | 69.57 | 69.89 | 68.36 | 68.92 | 468,142 | -0.83(-1.19%) |
Apr 23, 2015 | 65.83 | 70.82 | 65.57 | 69.75 | 1,116,269 | +0.80(+1.16%) |
Apr 22, 2015 | 69.15 | 69.15 | 68.06 | 68.95 | 427,991 | +0.13(+0.19%) |
Apr 21, 2015 | 68.11 | 69.03 | 67.34 | 68.82 | 686,058 | +0.70(+1.03%) |
Apr 20, 2015 | 68.08 | 69.08 | 68.00 | 68.12 | 616,923 | -0.32(-0.46%) |
Apr 17, 2015 | 69.68 | 69.75 | 68.16 | 68.44 | 739,022 | -1.86(-2.65%) |
Apr 16, 2015 | 70.88 | 71.20 | 69.83 | 70.30 | 540,130 | -1.02(-1.42%) |
Apr 15, 2015 | 69.54 | 71.62 | 69.25 | 71.32 | 759,810 | +2.30(+3.33%) |
Apr 14, 2015 | 67.90 | 69.20 | 67.49 | 69.02 | 582,922 | +1.49(+2.20%) |
Apr 13, 2015 | 67.96 | 68.36 | 67.38 | 67.53 | 609,508 | -0.70(-1.03%) |
Apr 10, 2015 | 67.95 | 68.32 | 67.60 | 68.23 | 512,252 | +0.40(+0.60%) |
Apr 09, 2015 | 68.40 | 68.71 | 67.49 | 67.83 | 1,018,427 | -0.59(-0.86%) |
Apr 08, 2015 | 68.56 | 68.99 | 68.13 | 68.42 | 543,168 | -0.33(-0.47%) |
Apr 07, 2015 | 69.38 | 70.13 | 68.73 | 68.74 | 399,719 | -0.56(-0.81%) |
Apr 06, 2015 | 68.18 | 69.88 | 68.14 | 69.30 | 1,070,350 | +0.61(+0.89%) |
Apr 02, 2015 | 68.34 | 68.69 | 68.69 | 68.69 | 357,058 | +0.09(+0.13%) |