Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 67.50 | 67.57 | 66.82 | 67.26 | 1,232,512 | +0.35(+0.53%) |
Jun 29, 2015 | 67.36 | 67.72 | 66.85 | 66.91 | 1,023,580 | -1.12(-1.65%) |
Jun 26, 2015 | 68.72 | 68.90 | 67.77 | 68.03 | 2,154,165 | -0.62(-0.91%) |
Jun 25, 2015 | 68.85 | 69.03 | 68.52 | 68.65 | 1,038,135 | -0.06(-0.09%) |
Jun 24, 2015 | 69.68 | 70.10 | 68.62 | 68.71 | 2,206,589 | -0.96(-1.38%) |
Jun 23, 2015 | 68.56 | 69.78 | 68.55 | 69.68 | 3,248,636 | +1.56(+2.29%) |
Jun 22, 2015 | 67.99 | 68.71 | 67.73 | 68.12 | 3,021,020 | +0.52(+0.77%) |
Jun 19, 2015 | 67.87 | 68.15 | 67.46 | 67.60 | 2,933,863 | -0.22(-0.33%) |
Jun 18, 2015 | 67.19 | 67.93 | 67.13 | 67.82 | 2,118,791 | +0.62(+0.92%) |
Jun 17, 2015 | 67.41 | 67.51 | 66.77 | 67.20 | 2,065,429 | -0.23(-0.35%) |
Jun 16, 2015 | 66.92 | 67.55 | 66.74 | 67.43 | 2,799,839 | +0.31(+0.46%) |
Jun 15, 2015 | 68.46 | 68.48 | 67.09 | 67.13 | 3,918,523 | -1.81(-2.63%) |
Jun 12, 2015 | 68.45 | 69.86 | 68.17 | 68.94 | 4,767,426 | +1.46(+2.16%) |
Jun 11, 2015 | 68.46 | 68.51 | 66.42 | 67.48 | 7,593,617 | +4.24(+6.70%) |
Jun 10, 2015 | 62.06 | 63.33 | 61.85 | 63.24 | 2,349,479 | +1.46(+2.36%) |
Jun 09, 2015 | 62.48 | 62.62 | 61.56 | 61.79 | 3,591,794 | -1.48(-2.33%) |
Jun 08, 2015 | 63.50 | 63.80 | 63.06 | 63.26 | 1,002,043 | -0.29(-0.45%) |
Jun 05, 2015 | 63.24 | 63.73 | 62.82 | 63.55 | 1,392,701 | +0.24(+0.38%) |
Jun 04, 2015 | 63.17 | 63.91 | 63.15 | 63.31 | 1,525,367 | -0.22(-0.35%) |
Jun 03, 2015 | 64.39 | 64.52 | 63.43 | 63.53 | 2,069,494 | -0.71(-1.10%) |
Jun 02, 2015 | 62.67 | 64.55 | 62.63 | 64.24 | 3,843,003 | +1.19(+1.89%) |
Jun 01, 2015 | 62.78 | 63.09 | 62.19 | 63.05 | 2,718,987 | +0.73(+1.17%) |
May 29, 2015 | 62.62 | 62.94 | 62.17 | 62.32 | 2,971,313 | -0.45(-0.72%) |
May 28, 2015 | 62.99 | 63.08 | 62.35 | 62.78 | 992,413 | -0.40(-0.64%) |
May 27, 2015 | 62.76 | 63.49 | 62.55 | 63.18 | 1,340,432 | +0.48(+0.76%) |
May 26, 2015 | 62.82 | 63.09 | 61.92 | 62.70 | 2,436,365 | -0.20(-0.32%) |
May 22, 2015 | 63.27 | 62.90 | 62.90 | 62.90 | 1,153,028 | -0.56(-0.88%) |
May 21, 2015 | 63.15 | 63.63 | 62.65 | 63.46 | 1,694,633 | +0.20(+0.32%) |
May 20, 2015 | 63.23 | 63.65 | 63.01 | 63.25 | 1,297,556 | +0.16(+0.26%) |
May 19, 2015 | 63.46 | 63.75 | 62.79 | 63.09 | 1,287,504 | -0.11(-0.17%) |
May 18, 2015 | 62.36 | 63.36 | 61.96 | 63.20 | 1,629,764 | +0.30(+0.47%) |
May 15, 2015 | 64.15 | 64.22 | 62.76 | 62.90 | 2,415,441 | -1.09(-1.71%) |
May 14, 2015 | 63.82 | 64.14 | 63.53 | 63.99 | 1,595,372 | +0.71(+1.12%) |
May 13, 2015 | 63.46 | 64.12 | 62.93 | 63.28 | 1,544,715 | -0.11(-0.17%) |
May 12, 2015 | 63.29 | 63.74 | 62.74 | 63.39 | 1,067,271 | -0.27(-0.42%) |
May 11, 2015 | 63.90 | 64.17 | 63.50 | 63.66 | 1,215,302 | -0.18(-0.29%) |
May 08, 2015 | 63.59 | 64.18 | 63.56 | 63.84 | 1,147,310 | +0.61(+0.97%) |
May 07, 2015 | 63.17 | 63.30 | 62.75 | 63.23 | 1,517,098 | +0.11(+0.17%) |
May 06, 2015 | 63.90 | 64.19 | 62.84 | 63.12 | 2,058,800 | -0.41(-0.65%) |
May 05, 2015 | 64.02 | 64.42 | 62.95 | 63.53 | 1,786,862 | -0.51(-0.79%) |
May 04, 2015 | 64.32 | 64.54 | 63.97 | 64.04 | 1,272,119 | -0.13(-0.21%) |
May 01, 2015 | 65.00 | 65.10 | 64.02 | 64.17 | 1,608,377 | -0.21(-0.33%) |
Apr 30, 2015 | 65.62 | 65.62 | 63.97 | 64.39 | 2,362,479 | -1.30(-1.98%) |
Apr 29, 2015 | 64.47 | 66.37 | 64.32 | 65.69 | 2,750,924 | +0.97(+1.50%) |
Apr 28, 2015 | 64.04 | 64.89 | 63.89 | 64.72 | 1,343,572 | +0.54(+0.84%) |
Apr 27, 2015 | 64.23 | 64.61 | 63.99 | 64.18 | 1,412,679 | -0.04(-0.06%) |
Apr 24, 2015 | 62.71 | 64.50 | 62.10 | 64.22 | 2,079,348 | -0.34(-0.52%) |
Apr 23, 2015 | 62.72 | 65.50 | 62.01 | 64.56 | 4,727,744 | +2.46(+3.97%) |
Apr 22, 2015 | 61.61 | 62.89 | 61.61 | 62.09 | 2,543,593 | +0.53(+0.86%) |
Apr 21, 2015 | 61.55 | 62.06 | 61.08 | 61.57 | 1,570,440 | +0.36(+0.60%) |
Apr 20, 2015 | 61.71 | 62.31 | 60.98 | 61.20 | 1,793,314 | -0.17(-0.28%) |
Apr 17, 2015 | 62.12 | 62.31 | 61.21 | 61.38 | 2,100,417 | -1.31(-2.10%) |
Apr 16, 2015 | 62.91 | 63.01 | 62.27 | 62.69 | 1,043,095 | -0.11(-0.17%) |
Apr 15, 2015 | 61.94 | 63.22 | 61.84 | 62.79 | 2,487,833 | +1.43(+2.33%) |
Apr 14, 2015 | 60.93 | 61.70 | 60.66 | 61.37 | 1,511,871 | +0.51(+0.84%) |
Apr 13, 2015 | 61.00 | 61.36 | 60.50 | 60.85 | 2,412,486 | -0.31(-0.51%) |
Apr 10, 2015 | 58.62 | 61.38 | 58.34 | 61.16 | 9,065,640 | -0.82(-1.32%) |
Apr 09, 2015 | 60.53 | 62.03 | 60.46 | 61.98 | 2,467,062 | +0.27(+0.44%) |
Apr 08, 2015 | 60.76 | 61.87 | 60.54 | 61.71 | 1,113,209 | +1.07(+1.76%) |
Apr 07, 2015 | 60.67 | 61.74 | 59.95 | 60.64 | 1,981,588 | +0.10(+0.16%) |
Apr 06, 2015 | 58.94 | 60.71 | 58.56 | 60.55 | 1,793,691 | +0.93(+1.57%) |
Apr 02, 2015 | 60.16 | 59.61 | 59.61 | 59.61 | 1,134,670 | -0.64(-1.07%) |