Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 69.58 | 70.20 | 69.58 | 69.91 | 12,031 | +1.80(+2.64%) |
Jun 29, 2015 | 68.44 | 68.97 | 67.90 | 68.11 | 11,363 | -1.07(-1.55%) |
Jun 26, 2015 | 69.71 | 69.71 | 68.68 | 69.19 | 7,193 | -0.07(-0.10%) |
Jun 25, 2015 | 69.89 | 69.98 | 69.25 | 69.26 | 9,491 | -0.88(-1.26%) |
Jun 24, 2015 | 70.28 | 70.63 | 70.14 | 70.14 | 8,466 | -0.29(-0.41%) |
Jun 23, 2015 | 70.62 | 70.63 | 70.03 | 70.43 | 10,025 | -0.23(-0.33%) |
Jun 22, 2015 | 70.08 | 71.45 | 70.08 | 70.66 | 20,827 | +0.71(+1.02%) |
Jun 19, 2015 | 69.97 | 69.97 | 69.19 | 69.94 | 4,337 | +0.21(+0.29%) |
Jun 18, 2015 | 69.95 | 70.31 | 69.49 | 69.74 | 18,226 | +0.65(+0.94%) |
Jun 17, 2015 | 68.83 | 69.09 | 68.60 | 69.09 | 7,716 | +0.44(+0.64%) |
Jun 16, 2015 | 68.69 | 68.95 | 68.27 | 68.65 | 10,311 | +0.07(+0.10%) |
Jun 15, 2015 | 69.11 | 69.11 | 68.45 | 68.58 | 15,636 | -1.31(-1.88%) |
Jun 12, 2015 | 69.78 | 70.15 | 69.00 | 69.89 | 14,239 | +0.07(+0.10%) |
Jun 11, 2015 | 69.50 | 70.15 | 69.32 | 69.82 | 34,770 | +0.29(+0.41%) |
Jun 10, 2015 | 69.42 | 70.22 | 69.01 | 69.53 | 16,308 | -0.06(-0.09%) |
Jun 09, 2015 | 69.68 | 69.85 | 69.30 | 69.60 | 15,826 | -0.42(-0.60%) |
Jun 08, 2015 | 69.56 | 70.02 | 69.43 | 70.02 | 27,118 | +3.11(+4.65%) |
Jun 05, 2015 | 67.17 | 67.35 | 66.78 | 66.91 | 13,606 | -0.62(-0.91%) |
Jun 04, 2015 | 67.55 | 68.09 | 67.35 | 67.52 | 7,645 | -0.14(-0.21%) |
Jun 03, 2015 | 67.70 | 67.92 | 67.32 | 67.67 | 10,358 | -0.22(-0.33%) |
Jun 02, 2015 | 68.46 | 68.46 | 67.71 | 67.89 | 17,189 | +1.09(+1.63%) |
Jun 01, 2015 | 67.19 | 67.39 | 66.68 | 66.80 | 22,113 | +1.86(+2.86%) |
May 29, 2015 | 65.39 | 65.48 | 64.57 | 64.94 | 25,712 | -0.50(-0.76%) |
May 28, 2015 | 66.19 | 66.49 | 65.21 | 65.44 | 18,206 | -1.27(-1.90%) |
May 27, 2015 | 66.23 | 66.72 | 65.93 | 66.71 | 18,760 | +0.21(+0.31%) |
May 26, 2015 | 66.86 | 66.88 | 65.53 | 66.51 | 28,363 | -2.41(-3.50%) |
May 22, 2015 | 68.86 | 68.92 | 68.92 | 68.92 | 12,313 | +0.10(+0.14%) |
May 21, 2015 | 68.99 | 69.64 | 68.61 | 68.82 | 18,786 | +0.88(+1.30%) |
May 20, 2015 | 67.99 | 68.36 | 67.60 | 67.94 | 15,882 | +0.68(+1.00%) |
May 19, 2015 | 67.58 | 68.38 | 66.80 | 67.26 | 25,957 | -1.27(-1.86%) |
May 18, 2015 | 69.18 | 69.18 | 68.22 | 68.53 | 25,311 | -1.87(-2.65%) |
May 15, 2015 | 69.76 | 70.66 | 69.76 | 70.40 | 18,539 | +0.19(+0.27%) |
May 14, 2015 | 70.12 | 70.40 | 70.12 | 70.22 | 6,268 | +0.06(+0.09%) |
May 13, 2015 | 70.22 | 70.54 | 70.06 | 70.15 | 9,488 | +0.45(+0.65%) |
May 12, 2015 | 69.84 | 69.84 | 69.26 | 69.70 | 9,181 | -0.83(-1.17%) |
May 11, 2015 | 71.18 | 71.23 | 70.48 | 70.53 | 21,182 | +1.22(+1.76%) |
May 08, 2015 | 68.53 | 69.36 | 68.50 | 69.31 | 11,689 | +0.39(+0.57%) |
May 07, 2015 | 68.80 | 69.10 | 68.09 | 68.92 | 18,983 | -0.64(-0.92%) |
May 06, 2015 | 70.32 | 70.32 | 68.90 | 69.56 | 14,739 | -0.89(-1.26%) |
May 05, 2015 | 70.91 | 71.11 | 70.30 | 70.45 | 10,748 | -0.26(-0.36%) |
May 04, 2015 | 69.91 | 70.91 | 69.91 | 70.70 | 24,334 | +0.79(+1.13%) |
May 01, 2015 | 69.28 | 69.91 | 69.25 | 69.91 | 13,054 | +0.91(+1.31%) |
Apr 30, 2015 | 69.80 | 70.52 | 68.87 | 69.01 | 25,200 | -0.87(-1.25%) |
Apr 29, 2015 | 70.70 | 70.70 | 69.64 | 69.88 | 15,171 | -1.20(-1.69%) |
Apr 28, 2015 | 70.43 | 71.55 | 70.43 | 71.08 | 22,878 | +1.15(+1.64%) |
Apr 27, 2015 | 70.78 | 70.78 | 69.37 | 69.93 | 70,923 | -2.25(-3.12%) |
Apr 24, 2015 | 71.76 | 72.19 | 71.61 | 72.18 | 19,563 | +0.53(+0.74%) |
Apr 23, 2015 | 71.32 | 71.75 | 71.32 | 71.65 | 30,440 | +0.28(+0.39%) |
Apr 22, 2015 | 71.32 | 71.58 | 71.32 | 71.37 | 11,943 | -0.03(-0.04%) |
Apr 21, 2015 | 72.49 | 72.49 | 71.04 | 71.40 | 42,851 | -2.41(-3.27%) |
Apr 20, 2015 | 73.43 | 74.18 | 71.66 | 73.81 | 60,435 | +3.33(+4.73%) |
Apr 17, 2015 | 70.87 | 70.87 | 69.83 | 70.47 | 31,408 | +0.12(+0.16%) |
Apr 16, 2015 | 69.97 | 70.38 | 69.37 | 70.36 | 44,563 | +0.38(+0.55%) |
Apr 15, 2015 | 69.53 | 70.03 | 69.04 | 69.98 | 79,702 | +2.28(+3.36%) |
Apr 14, 2015 | 67.36 | 68.03 | 67.17 | 67.70 | 55,102 | +1.32(+1.98%) |
Apr 13, 2015 | 65.13 | 67.44 | 65.02 | 66.38 | 91,930 | +1.77(+2.74%) |
Apr 10, 2015 | 65.07 | 65.08 | 64.61 | 64.61 | 30,317 | -0.66(-1.01%) |
Apr 09, 2015 | 65.58 | 66.01 | 65.22 | 65.27 | 12,586 | -0.36(-0.54%) |
Apr 08, 2015 | 65.92 | 66.19 | 65.53 | 65.63 | 12,978 | -0.67(-1.01%) |
Apr 07, 2015 | 65.93 | 66.34 | 65.85 | 66.29 | 14,007 | +0.11(+0.16%) |
Apr 06, 2015 | 66.18 | 66.40 | 66.14 | 66.19 | 15,908 | +0.19(+0.28%) |
Apr 02, 2015 | 66.00 | 66.00 | 66.00 | 66.00 | 20,916 | +0.75(+1.14%) |