Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 65.49 | 65.83 | 65.17 | 65.45 | 2,459,646 | +0.53(+0.81%) |
Jun 29, 2015 | 65.23 | 65.78 | 64.92 | 64.92 | 1,955,917 | -1.07(-1.62%) |
Jun 26, 2015 | 66.31 | 66.36 | 65.85 | 65.99 | 1,653,332 | -0.12(-0.18%) |
Jun 25, 2015 | 65.81 | 66.57 | 65.67 | 66.11 | 1,798,620 | +0.24(+0.36%) |
Jun 24, 2015 | 66.66 | 66.70 | 65.83 | 65.87 | 1,785,808 | -0.79(-1.19%) |
Jun 23, 2015 | 66.57 | 67.04 | 66.50 | 66.66 | 1,191,103 | +0.08(+0.13%) |
Jun 22, 2015 | 66.68 | 66.95 | 66.45 | 66.58 | 1,286,559 | +0.48(+0.72%) |
Jun 19, 2015 | 67.33 | 67.70 | 66.04 | 66.10 | 4,045,978 | -1.42(-2.10%) |
Jun 18, 2015 | 68.15 | 68.25 | 67.38 | 67.52 | 2,183,086 | -0.31(-0.46%) |
Jun 17, 2015 | 68.09 | 68.50 | 67.73 | 67.83 | 2,013,211 | -0.06(-0.08%) |
Jun 16, 2015 | 67.48 | 68.11 | 67.48 | 67.89 | 1,877,574 | +0.20(+0.30%) |
Jun 15, 2015 | 67.56 | 67.75 | 67.07 | 67.68 | 1,568,036 | -0.49(-0.71%) |
Jun 12, 2015 | 69.53 | 69.70 | 67.96 | 68.17 | 1,980,540 | -1.36(-1.96%) |
Jun 11, 2015 | 69.41 | 69.78 | 69.12 | 69.53 | 2,218,267 | +0.20(+0.29%) |
Jun 10, 2015 | 67.96 | 69.39 | 67.59 | 69.33 | 3,680,040 | +1.61(+2.37%) |
Jun 09, 2015 | 66.95 | 67.82 | 66.54 | 67.73 | 2,915,303 | +0.79(+1.19%) |
Jun 08, 2015 | 67.26 | 67.63 | 66.90 | 66.93 | 1,777,450 | -0.20(-0.29%) |
Jun 05, 2015 | 66.46 | 67.49 | 66.29 | 67.13 | 3,402,624 | +1.20(+1.81%) |
Jun 04, 2015 | 65.88 | 66.43 | 65.68 | 65.93 | 2,029,820 | -0.20(-0.30%) |
Jun 03, 2015 | 65.94 | 66.63 | 65.77 | 66.13 | 2,318,227 | +0.15(+0.23%) |
Jun 02, 2015 | 65.48 | 66.07 | 65.41 | 65.97 | 2,227,246 | +0.12(+0.18%) |
Jun 01, 2015 | 66.10 | 66.26 | 65.55 | 65.86 | 1,897,584 | -0.05(-0.07%) |
May 29, 2015 | 65.79 | 65.97 | 65.11 | 65.90 | 2,263,927 | +0.12(+0.18%) |
May 28, 2015 | 65.55 | 65.81 | 65.29 | 65.79 | 1,056,717 | +0.10(+0.16%) |
May 27, 2015 | 65.45 | 65.86 | 64.90 | 65.68 | 1,090,438 | +0.29(+0.45%) |
May 26, 2015 | 65.80 | 65.97 | 65.37 | 65.39 | 1,679,594 | -0.36(-0.55%) |
May 22, 2015 | 65.34 | 65.75 | 65.75 | 65.75 | 1,501,519 | +0.41(+0.62%) |
May 21, 2015 | 65.64 | 65.69 | 64.97 | 65.34 | 2,078,221 | -0.38(-0.57%) |
May 20, 2015 | 66.60 | 66.63 | 65.72 | 65.72 | 1,284,445 | -0.75(-1.13%) |
May 19, 2015 | 66.54 | 66.76 | 66.26 | 66.47 | 1,392,647 | +0.06(+0.09%) |
May 18, 2015 | 66.53 | 67.12 | 66.37 | 66.41 | 1,710,588 | -0.05(-0.07%) |
May 15, 2015 | 67.18 | 67.51 | 66.06 | 66.46 | 1,620,082 | -0.77(-1.14%) |
May 14, 2015 | 66.99 | 67.32 | 66.44 | 67.23 | 1,466,917 | +0.66(+1.00%) |
May 13, 2015 | 66.56 | 66.63 | 66.01 | 66.56 | 1,462,808 | +0.06(+0.09%) |
May 12, 2015 | 66.20 | 66.84 | 66.06 | 66.50 | 1,827,426 | -0.24(-0.37%) |
May 11, 2015 | 66.11 | 67.09 | 66.04 | 66.74 | 2,329,361 | +0.72(+1.09%) |
May 08, 2015 | 65.57 | 66.26 | 64.97 | 66.02 | 2,538,207 | +1.38(+2.13%) |
May 07, 2015 | 63.23 | 64.93 | 63.21 | 64.65 | 3,364,555 | +1.47(+2.33%) |
May 06, 2015 | 63.60 | 63.92 | 62.80 | 63.18 | 2,125,856 | -0.43(-0.67%) |
May 05, 2015 | 63.25 | 63.73 | 63.00 | 63.60 | 2,519,404 | +0.06(+0.10%) |
May 04, 2015 | 63.51 | 63.64 | 62.92 | 63.54 | 1,317,441 | +0.03(+0.04%) |
May 01, 2015 | 64.11 | 64.24 | 63.44 | 63.51 | 2,054,351 | -0.09(-0.14%) |
Apr 30, 2015 | 62.61 | 64.27 | 62.09 | 63.60 | 4,733,473 | +1.20(+1.92%) |
Apr 29, 2015 | 62.17 | 63.01 | 62.11 | 62.41 | 2,083,732 | -0.22(-0.35%) |
Apr 28, 2015 | 61.91 | 62.64 | 61.72 | 62.62 | 2,220,181 | +0.45(+0.73%) |
Apr 27, 2015 | 62.88 | 63.23 | 62.07 | 62.17 | 1,858,319 | -0.72(-1.15%) |
Apr 24, 2015 | 63.15 | 63.36 | 62.45 | 62.89 | 1,426,691 | -0.29(-0.46%) |
Apr 23, 2015 | 63.34 | 63.58 | 62.76 | 63.18 | 1,291,366 | -0.25(-0.40%) |
Apr 22, 2015 | 63.18 | 63.78 | 62.62 | 63.44 | 1,626,346 | +0.30(+0.48%) |
Apr 21, 2015 | 63.62 | 63.96 | 63.09 | 63.13 | 1,402,910 | -0.38(-0.61%) |
Apr 20, 2015 | 63.34 | 63.80 | 63.11 | 63.52 | 1,549,686 | +0.62(+0.98%) |
Apr 17, 2015 | 63.57 | 63.79 | 62.69 | 62.90 | 3,299,148 | -1.13(-1.76%) |
Apr 16, 2015 | 63.66 | 64.25 | 63.46 | 64.03 | 1,380,012 | +0.26(+0.41%) |
Apr 15, 2015 | 63.90 | 64.09 | 63.53 | 63.77 | 1,803,891 | -0.03(-0.05%) |
Apr 14, 2015 | 64.24 | 64.72 | 63.65 | 63.81 | 1,543,154 | -0.58(-0.90%) |
Apr 13, 2015 | 64.60 | 64.85 | 64.34 | 64.38 | 1,368,928 | -0.17(-0.27%) |
Apr 10, 2015 | 63.44 | 64.67 | 63.37 | 64.55 | 2,444,604 | +0.99(+1.56%) |
Apr 09, 2015 | 63.14 | 63.65 | 62.92 | 63.56 | 2,560,151 | +0.34(+0.54%) |
Apr 08, 2015 | 63.62 | 64.04 | 63.14 | 63.22 | 2,661,879 | -0.15(-0.24%) |
Apr 07, 2015 | 64.62 | 64.92 | 63.36 | 63.37 | 4,702,463 | -1.06(-1.65%) |
Apr 06, 2015 | 64.72 | 65.18 | 63.95 | 64.43 | 5,337,339 | -0.57(-0.88%) |
Apr 02, 2015 | 66.24 | 65.00 | 65.00 | 65.00 | 2,933,429 | -1.11(-1.68%) |