Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 77.38 | 77.91 | 76.50 | 77.49 | 1,431,587 | +1.22(+1.60%) |
Jun 29, 2015 | 77.95 | 78.70 | 76.08 | 76.27 | 1,378,391 | -2.73(-3.46%) |
Jun 26, 2015 | 78.23 | 79.07 | 78.23 | 79.00 | 1,305,493 | +0.60(+0.77%) |
Jun 25, 2015 | 79.28 | 79.28 | 78.22 | 78.40 | 1,015,001 | -0.73(-0.92%) |
Jun 24, 2015 | 79.97 | 80.16 | 78.63 | 79.13 | 1,483,961 | -1.12(-1.40%) |
Jun 23, 2015 | 80.68 | 80.76 | 79.51 | 80.25 | 1,825,816 | -0.44(-0.55%) |
Jun 22, 2015 | 81.06 | 81.81 | 80.13 | 80.69 | 1,916,942 | -0.18(-0.22%) |
Jun 19, 2015 | 80.65 | 81.17 | 79.64 | 80.87 | 4,114,770 | +0.24(+0.30%) |
Jun 18, 2015 | 76.27 | 81.30 | 76.27 | 80.63 | 9,621,090 | +2.69(+3.45%) |
Jun 17, 2015 | 68.14 | 78.91 | 67.49 | 77.94 | 16,893,888 | +9.96(+14.65%) |
Jun 16, 2015 | 67.19 | 68.28 | 67.19 | 67.99 | 1,081,980 | +0.55(+0.82%) |
Jun 15, 2015 | 67.15 | 67.58 | 66.48 | 67.43 | 1,344,904 | -0.24(-0.35%) |
Jun 12, 2015 | 67.46 | 67.84 | 67.12 | 67.67 | 1,046,720 | -0.14(-0.21%) |
Jun 11, 2015 | 68.15 | 68.55 | 67.51 | 67.82 | 1,448,084 | -0.19(-0.28%) |
Jun 10, 2015 | 67.26 | 68.46 | 67.26 | 68.01 | 1,312,965 | +1.12(+1.68%) |
Jun 09, 2015 | 67.01 | 67.34 | 66.68 | 66.88 | 911,333 | -0.24(-0.36%) |
Jun 08, 2015 | 67.84 | 68.02 | 67.07 | 67.13 | 2,129,983 | -0.82(-1.21%) |
Jun 05, 2015 | 66.66 | 68.04 | 66.49 | 67.95 | 1,844,737 | +1.15(+1.72%) |
Jun 04, 2015 | 66.41 | 66.83 | 65.93 | 66.80 | 1,958,680 | +0.04(+0.07%) |
Jun 03, 2015 | 67.61 | 67.78 | 66.48 | 66.76 | 2,056,650 | -1.11(-1.64%) |
Jun 02, 2015 | 67.72 | 68.53 | 67.37 | 67.87 | 1,104,591 | -0.17(-0.25%) |
Jun 01, 2015 | 67.80 | 68.42 | 67.32 | 68.04 | 1,609,692 | +0.22(+0.33%) |
May 29, 2015 | 68.22 | 68.27 | 67.25 | 67.82 | 2,448,399 | -0.48(-0.70%) |
May 28, 2015 | 69.59 | 69.84 | 68.29 | 68.30 | 1,198,878 | -1.51(-2.17%) |
May 27, 2015 | 69.26 | 69.92 | 69.21 | 69.81 | 1,405,268 | +0.65(+0.94%) |
May 26, 2015 | 71.24 | 71.65 | 69.09 | 69.16 | 2,026,429 | -2.22(-3.11%) |
May 22, 2015 | 70.84 | 71.38 | 71.38 | 71.38 | 1,463,888 | +0.86(+1.22%) |
May 21, 2015 | 70.89 | 71.31 | 70.28 | 70.52 | 1,575,643 | -0.42(-0.59%) |
May 20, 2015 | 71.84 | 71.97 | 70.25 | 70.94 | 2,012,972 | -0.78(-1.09%) |
May 19, 2015 | 72.89 | 73.37 | 71.40 | 71.72 | 1,467,506 | -0.75(-1.03%) |
May 18, 2015 | 72.80 | 73.24 | 72.33 | 72.47 | 2,069,555 | -0.30(-0.42%) |
May 15, 2015 | 73.08 | 73.46 | 72.30 | 72.77 | 1,002,981 | -0.29(-0.40%) |
May 14, 2015 | 72.42 | 73.14 | 71.97 | 73.06 | 1,353,077 | +0.90(+1.24%) |
May 13, 2015 | 71.84 | 72.48 | 71.80 | 72.16 | 1,338,140 | +0.29(+0.41%) |
May 12, 2015 | 72.04 | 72.72 | 71.72 | 71.87 | 1,703,896 | -0.72(-0.99%) |
May 11, 2015 | 72.93 | 73.65 | 72.13 | 72.59 | 1,934,644 | -0.27(-0.37%) |
May 08, 2015 | 70.61 | 73.14 | 70.28 | 72.86 | 2,973,963 | +3.08(+4.41%) |
May 07, 2015 | 69.52 | 71.78 | 67.27 | 69.78 | 7,434,858 | +1.49(+2.17%) |
May 06, 2015 | 69.49 | 69.77 | 67.83 | 68.30 | 5,003,744 | -0.82(-1.18%) |
May 05, 2015 | 69.78 | 70.98 | 68.77 | 69.11 | 3,705,726 | -1.95(-2.74%) |
May 04, 2015 | 72.32 | 72.32 | 70.96 | 71.06 | 2,245,064 | -0.81(-1.13%) |
May 01, 2015 | 72.82 | 73.81 | 70.98 | 71.87 | 2,041,619 | +0.29(+0.41%) |
Apr 30, 2015 | 72.51 | 72.64 | 70.99 | 71.58 | 1,854,609 | -1.08(-1.48%) |
Apr 29, 2015 | 72.26 | 73.67 | 72.19 | 72.65 | 1,859,879 | +0.12(+0.17%) |
Apr 28, 2015 | 72.52 | 73.26 | 72.00 | 72.53 | 1,841,484 | -0.12(-0.16%) |
Apr 27, 2015 | 72.84 | 74.49 | 72.43 | 72.64 | 1,026,136 | +0.11(+0.15%) |
Apr 24, 2015 | 73.66 | 74.31 | 72.40 | 72.54 | 1,157,486 | -1.08(-1.47%) |
Apr 23, 2015 | 73.22 | 74.11 | 72.94 | 73.62 | 1,012,237 | +0.06(+0.08%) |
Apr 22, 2015 | 72.50 | 73.69 | 71.89 | 73.56 | 1,400,016 | +1.28(+1.77%) |
Apr 21, 2015 | 72.21 | 72.39 | 71.77 | 72.28 | 1,444,550 | +0.28(+0.38%) |
Apr 20, 2015 | 72.08 | 72.48 | 71.77 | 72.00 | 1,592,928 | +0.23(+0.32%) |
Apr 17, 2015 | 72.92 | 73.41 | 71.04 | 71.77 | 2,432,773 | -1.68(-2.29%) |
Apr 16, 2015 | 74.11 | 75.25 | 73.39 | 73.45 | 1,044,031 | -0.44(-0.59%) |
Apr 15, 2015 | 74.10 | 74.51 | 73.26 | 73.89 | 1,194,739 | -0.16(-0.22%) |
Apr 14, 2015 | 74.31 | 74.56 | 72.97 | 74.05 | 1,134,674 | -0.22(-0.30%) |
Apr 13, 2015 | 73.93 | 75.10 | 73.81 | 74.27 | 936,966 | +0.52(+0.71%) |
Apr 10, 2015 | 73.92 | 74.08 | 73.37 | 73.75 | 1,219,646 | -0.22(-0.30%) |
Apr 09, 2015 | 74.10 | 74.52 | 72.91 | 73.97 | 2,030,122 | +0.12(+0.16%) |
Apr 08, 2015 | 73.82 | 74.67 | 73.51 | 73.85 | 1,269,128 | +0.20(+0.27%) |
Apr 07, 2015 | 74.22 | 74.52 | 73.63 | 73.66 | 1,070,873 | -0.51(-0.68%) |
Apr 06, 2015 | 71.68 | 74.57 | 71.63 | 74.17 | 3,126,170 | +0.80(+1.08%) |
Apr 02, 2015 | 73.35 | 73.37 | 73.37 | 73.37 | 1,303,533 | +0.15(+0.20%) |