Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 66.79 | 66.87 | 65.73 | 66.64 | 10,402,950 | +0.41(+0.62%) |
Jun 29, 2015 | 66.18 | 66.96 | 66.14 | 66.23 | 9,064,486 | -0.78(-1.17%) |
Jun 26, 2015 | 66.79 | 67.51 | 66.55 | 67.01 | 32,964,640 | +0.00(+0.00%) |
Jun 25, 2015 | 67.54 | 67.82 | 67.01 | 67.01 | 7,572,977 | -0.65(-0.96%) |
Jun 24, 2015 | 67.47 | 68.13 | 67.29 | 67.66 | 8,491,781 | -0.38(-0.56%) |
Jun 23, 2015 | 67.02 | 68.10 | 66.87 | 68.04 | 7,670,836 | +0.80(+1.18%) |
Jun 22, 2015 | 67.20 | 67.45 | 66.34 | 67.24 | 9,407,143 | +0.27(+0.40%) |
Jun 19, 2015 | 67.71 | 67.86 | 66.67 | 66.97 | 17,963,228 | -1.55(-2.27%) |
Jun 18, 2015 | 69.66 | 70.01 | 68.50 | 68.53 | 10,169,567 | -0.80(-1.16%) |
Jun 17, 2015 | 69.61 | 70.06 | 68.97 | 69.33 | 6,022,535 | -0.02(-0.02%) |
Jun 16, 2015 | 69.28 | 69.42 | 68.89 | 69.35 | 4,826,066 | +0.20(+0.29%) |
Jun 15, 2015 | 69.13 | 69.43 | 68.58 | 69.14 | 6,894,326 | -0.56(-0.80%) |
Jun 12, 2015 | 69.77 | 70.02 | 69.45 | 69.70 | 5,170,710 | -0.40(-0.57%) |
Jun 11, 2015 | 70.85 | 70.88 | 70.01 | 70.10 | 6,641,011 | -0.74(-1.05%) |
Jun 10, 2015 | 70.34 | 71.00 | 70.15 | 70.85 | 7,818,667 | +1.37(+1.97%) |
Jun 09, 2015 | 69.71 | 70.07 | 69.42 | 69.48 | 6,567,459 | +0.38(+0.55%) |
Jun 08, 2015 | 69.45 | 70.10 | 68.92 | 69.10 | 9,202,627 | -0.62(-0.89%) |
Jun 05, 2015 | 69.35 | 70.92 | 69.25 | 69.72 | 9,208,881 | +0.08(+0.11%) |
Jun 04, 2015 | 70.23 | 70.62 | 69.59 | 69.64 | 8,344,519 | -1.00(-1.41%) |
Jun 03, 2015 | 70.58 | 71.50 | 70.51 | 70.64 | 5,130,959 | -0.11(-0.15%) |
Jun 02, 2015 | 70.40 | 71.60 | 70.17 | 70.75 | 6,842,356 | +0.66(+0.94%) |
Jun 01, 2015 | 69.73 | 70.40 | 69.34 | 70.09 | 6,471,168 | +0.29(+0.42%) |
May 29, 2015 | 69.99 | 70.47 | 69.79 | 69.79 | 7,919,888 | +0.09(+0.13%) |
May 28, 2015 | 69.71 | 69.85 | 68.99 | 69.70 | 5,722,087 | -0.27(-0.38%) |
May 27, 2015 | 69.27 | 70.50 | 69.27 | 69.97 | 7,031,814 | +0.20(+0.29%) |
May 26, 2015 | 70.06 | 70.50 | 69.39 | 69.77 | 7,941,943 | -0.98(-1.39%) |
May 22, 2015 | 70.32 | 70.76 | 70.76 | 70.76 | 5,337,673 | -0.01(-0.01%) |
May 21, 2015 | 70.25 | 71.26 | 69.80 | 70.76 | 6,654,852 | +0.98(+1.41%) |
May 20, 2015 | 69.74 | 70.11 | 69.06 | 69.78 | 5,821,623 | +0.15(+0.21%) |
May 19, 2015 | 70.54 | 70.54 | 69.16 | 69.63 | 8,080,239 | -1.68(-2.36%) |
May 18, 2015 | 70.71 | 71.51 | 70.47 | 71.32 | 5,232,859 | +0.47(+0.66%) |
May 15, 2015 | 70.62 | 71.27 | 70.10 | 70.85 | 6,035,098 | -0.02(-0.03%) |
May 14, 2015 | 71.36 | 71.70 | 70.66 | 70.87 | 6,849,181 | -0.26(-0.37%) |
May 13, 2015 | 71.60 | 71.64 | 70.56 | 71.13 | 7,690,911 | +0.03(+0.04%) |
May 12, 2015 | 70.26 | 71.46 | 70.08 | 71.10 | 6,616,327 | +0.54(+0.76%) |
May 11, 2015 | 71.81 | 71.82 | 70.49 | 70.56 | 9,539,988 | -0.51(-0.71%) |
May 08, 2015 | 70.22 | 71.17 | 69.30 | 71.07 | 7,905,794 | +1.69(+2.44%) |
May 07, 2015 | 70.44 | 70.49 | 68.87 | 69.38 | 11,274,278 | -1.57(-2.21%) |
May 06, 2015 | 71.29 | 71.95 | 70.39 | 70.95 | 8,668,551 | +0.18(+0.25%) |
May 05, 2015 | 72.02 | 72.59 | 70.76 | 70.77 | 9,558,595 | -0.72(-1.01%) |
May 04, 2015 | 72.42 | 72.42 | 71.03 | 71.49 | 6,494,517 | -0.02(-0.02%) |
May 01, 2015 | 72.65 | 72.96 | 71.36 | 71.51 | 9,008,439 | -1.24(-1.70%) |
Apr 30, 2015 | 72.45 | 73.15 | 71.84 | 72.75 | 10,620,913 | +0.25(+0.35%) |
Apr 29, 2015 | 71.19 | 72.59 | 70.66 | 72.49 | 10,578,632 | +1.25(+1.75%) |
Apr 28, 2015 | 70.81 | 71.35 | 70.34 | 71.25 | 5,827,004 | +0.25(+0.36%) |
Apr 27, 2015 | 70.88 | 71.19 | 70.32 | 70.99 | 9,652,741 | +0.55(+0.79%) |
Apr 24, 2015 | 71.13 | 71.27 | 70.09 | 70.44 | 9,889,326 | -1.11(-1.55%) |
Apr 23, 2015 | 70.99 | 72.23 | 70.99 | 71.55 | 8,053,504 | +0.68(+0.97%) |
Apr 22, 2015 | 70.64 | 71.09 | 70.06 | 70.86 | 7,686,475 | +0.67(+0.95%) |
Apr 21, 2015 | 71.09 | 71.26 | 69.67 | 70.19 | 8,908,550 | -0.91(-1.28%) |
Apr 20, 2015 | 71.19 | 72.10 | 70.90 | 71.10 | 11,624,215 | -0.30(-0.42%) |
Apr 17, 2015 | 72.36 | 72.96 | 70.39 | 71.40 | 26,014,210 | +0.75(+1.06%) |
Apr 16, 2015 | 70.16 | 71.70 | 69.38 | 70.66 | 22,284,616 | -0.08(-0.12%) |
Apr 15, 2015 | 68.79 | 70.74 | 68.36 | 70.74 | 17,176,218 | +2.46(+3.60%) |
Apr 14, 2015 | 68.12 | 68.69 | 67.93 | 68.28 | 15,674,796 | +0.60(+0.89%) |
Apr 13, 2015 | 68.42 | 68.66 | 67.48 | 67.68 | 10,322,249 | -0.84(-1.22%) |
Apr 10, 2015 | 68.26 | 68.72 | 67.82 | 68.52 | 9,514,378 | +0.51(+0.75%) |
Apr 09, 2015 | 66.42 | 68.38 | 66.33 | 68.01 | 11,974,266 | +1.79(+2.71%) |
Apr 08, 2015 | 66.56 | 66.96 | 65.56 | 66.22 | 11,365,624 | -0.12(-0.17%) |
Apr 07, 2015 | 66.23 | 66.89 | 65.55 | 66.33 | 9,331,682 | +0.28(+0.42%) |
Apr 06, 2015 | 65.33 | 66.93 | 65.21 | 66.06 | 10,524,555 | +1.17(+1.80%) |
Apr 02, 2015 | 64.66 | 64.89 | 64.89 | 64.89 | 7,854,477 | +0.08(+0.13%) |