Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 71.91 | 72.75 | 71.44 | 72.62 | 1,821,491 | +2.01(+2.85%) |
Jun 29, 2015 | 71.56 | 72.05 | 70.27 | 70.61 | 1,640,536 | -2.66(-3.63%) |
Jun 26, 2015 | 72.00 | 73.59 | 71.64 | 73.27 | 2,819,251 | -0.58(-0.79%) |
Jun 25, 2015 | 73.35 | 74.00 | 72.74 | 73.85 | 2,409,510 | +0.93(+1.28%) |
Jun 24, 2015 | 74.50 | 74.50 | 72.51 | 72.92 | 1,722,540 | -1.03(-1.40%) |
Jun 23, 2015 | 74.87 | 75.10 | 73.54 | 73.95 | 2,654,063 | +0.09(+0.13%) |
Jun 22, 2015 | 72.54 | 74.11 | 72.53 | 73.86 | 2,861,542 | +2.22(+3.09%) |
Jun 19, 2015 | 74.37 | 74.48 | 71.60 | 71.64 | 5,961,420 | -3.37(-4.49%) |
Jun 18, 2015 | 74.50 | 75.49 | 72.30 | 75.01 | 6,087,080 | -0.40(-0.53%) |
Jun 17, 2015 | 76.62 | 77.00 | 75.08 | 75.41 | 2,399,253 | -0.30(-0.40%) |
Jun 16, 2015 | 75.66 | 76.13 | 73.56 | 75.71 | 2,868,837 | -0.42(-0.55%) |
Jun 15, 2015 | 76.35 | 76.67 | 75.25 | 76.13 | 2,608,896 | -1.26(-1.63%) |
Jun 12, 2015 | 74.77 | 77.91 | 74.57 | 77.39 | 5,534,324 | -0.11(-0.14%) |
Jun 11, 2015 | 76.42 | 78.64 | 76.41 | 77.50 | 3,027,140 | +1.33(+1.75%) |
Jun 10, 2015 | 74.49 | 76.29 | 74.10 | 76.17 | 1,540,128 | +1.50(+2.01%) |
Jun 09, 2015 | 74.42 | 75.10 | 72.87 | 74.67 | 1,743,618 | +0.33(+0.44%) |
Jun 08, 2015 | 75.89 | 76.65 | 74.30 | 74.34 | 1,608,718 | -1.73(-2.27%) |
Jun 05, 2015 | 75.07 | 77.55 | 74.71 | 76.07 | 2,139,684 | +1.00(+1.33%) |
Jun 04, 2015 | 74.40 | 75.86 | 73.70 | 75.07 | 2,835,490 | +0.19(+0.25%) |
Jun 03, 2015 | 76.79 | 76.98 | 74.45 | 74.88 | 4,350,191 | -2.16(-2.80%) |
Jun 02, 2015 | 76.51 | 77.90 | 72.44 | 77.04 | 9,341,544 | -4.59(-5.62%) |
Jun 01, 2015 | 80.30 | 82.76 | 80.30 | 81.63 | 2,734,202 | +1.76(+2.20%) |
May 29, 2015 | 80.05 | 80.73 | 79.64 | 79.87 | 2,058,777 | -0.35(-0.44%) |
May 28, 2015 | 78.81 | 80.84 | 77.80 | 80.22 | 3,063,894 | -1.30(-1.59%) |
May 27, 2015 | 82.00 | 83.81 | 80.75 | 81.52 | 2,410,482 | -0.47(-0.58%) |
May 26, 2015 | 87.23 | 87.62 | 80.70 | 81.99 | 7,358,040 | -2.64(-3.12%) |
May 22, 2015 | 77.95 | 84.63 | 84.63 | 84.63 | 28,993,400 | +12.64(+17.56%) |
May 21, 2015 | 72.30 | 72.34 | 71.44 | 71.99 | 2,158,582 | +0.05(+0.07%) |
May 20, 2015 | 71.95 | 72.48 | 70.79 | 71.94 | 1,896,604 | -0.55(-0.76%) |
May 19, 2015 | 72.42 | 73.48 | 72.24 | 72.49 | 1,565,787 | +0.51(+0.71%) |
May 18, 2015 | 72.77 | 72.88 | 70.65 | 71.98 | 2,010,871 | +0.01(+0.01%) |
May 15, 2015 | 71.50 | 74.27 | 71.13 | 71.97 | 3,714,916 | +0.83(+1.17%) |
May 14, 2015 | 73.96 | 76.00 | 70.57 | 71.14 | 12,045,582 | +5.78(+8.84%) |
May 13, 2015 | 64.90 | 66.15 | 64.12 | 65.36 | 3,329,820 | +0.23(+0.35%) |
May 12, 2015 | 63.40 | 65.33 | 63.38 | 65.13 | 2,531,145 | +1.38(+2.16%) |
May 11, 2015 | 64.19 | 64.92 | 63.62 | 63.75 | 3,700,410 | -0.04(-0.06%) |
May 08, 2015 | 65.19 | 65.50 | 63.50 | 63.79 | 1,316,934 | -0.77(-1.19%) |
May 07, 2015 | 64.32 | 64.64 | 62.90 | 64.56 | 2,731,178 | +1.23(+1.94%) |
May 06, 2015 | 63.27 | 63.69 | 62.28 | 63.33 | 1,995,343 | +0.34(+0.54%) |
May 05, 2015 | 63.01 | 64.14 | 62.29 | 62.99 | 6,385,351 | -1.17(-1.82%) |
May 04, 2015 | 64.00 | 65.30 | 64.00 | 64.16 | 2,415,663 | +0.36(+0.56%) |
May 01, 2015 | 63.44 | 63.87 | 62.13 | 63.80 | 2,163,140 | +0.12(+0.19%) |
Apr 30, 2015 | 64.00 | 64.73 | 63.16 | 63.68 | 1,605,313 | -0.36(-0.56%) |
Apr 29, 2015 | 64.21 | 65.09 | 62.97 | 64.04 | 2,190,816 | -0.84(-1.29%) |
Apr 28, 2015 | 65.94 | 66.39 | 64.28 | 64.88 | 2,053,190 | -1.40(-2.11%) |
Apr 27, 2015 | 66.39 | 67.46 | 65.89 | 66.28 | 1,869,288 | +0.71(+1.08%) |
Apr 24, 2015 | 66.11 | 67.46 | 65.56 | 65.57 | 1,581,304 | -0.05(-0.08%) |
Apr 23, 2015 | 65.67 | 66.78 | 65.53 | 65.62 | 1,213,865 | -0.52(-0.79%) |
Apr 22, 2015 | 65.36 | 67.43 | 65.03 | 66.14 | 2,612,278 | +0.98(+1.50%) |
Apr 21, 2015 | 64.14 | 66.34 | 63.59 | 65.16 | 2,662,562 | +1.61(+2.53%) |
Apr 20, 2015 | 63.43 | 63.86 | 62.62 | 63.55 | 1,054,660 | +0.35(+0.55%) |
Apr 17, 2015 | 62.25 | 63.56 | 62.00 | 63.20 | 1,860,321 | -0.44(-0.69%) |
Apr 16, 2015 | 63.72 | 65.00 | 63.36 | 63.64 | 1,741,134 | -0.11(-0.17%) |
Apr 15, 2015 | 63.87 | 64.27 | 63.00 | 63.75 | 1,581,392 | -0.13(-0.20%) |
Apr 14, 2015 | 62.25 | 64.11 | 61.37 | 63.88 | 1,919,310 | +0.88(+1.40%) |
Apr 13, 2015 | 63.02 | 64.18 | 62.52 | 63.00 | 2,030,364 | -0.05(-0.08%) |
Apr 10, 2015 | 63.64 | 64.35 | 61.65 | 63.05 | 2,622,639 | -0.73(-1.14%) |
Apr 09, 2015 | 63.65 | 64.68 | 62.46 | 63.77 | 2,126,047 | +0.16(+0.24%) |
Apr 08, 2015 | 62.44 | 63.84 | 62.09 | 63.62 | 3,852,317 | +2.41(+3.94%) |
Apr 07, 2015 | 62.59 | 63.00 | 61.21 | 61.21 | 3,231,310 | +0.05(+0.07%) |
Apr 06, 2015 | 59.66 | 61.49 | 58.99 | 61.16 | 3,032,728 | +1.91(+3.23%) |
Apr 02, 2015 | 58.54 | 59.25 | 59.25 | 59.25 | 2,960,600 | +0.48(+0.82%) |