Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 68.24 | 70.40 | 68.20 | 68.28 | 944,816 | +0.15(+0.21%) |
Jun 29, 2015 | 68.75 | 69.82 | 68.06 | 68.14 | 501,220 | -0.70(-1.02%) |
Jun 26, 2015 | 70.54 | 70.97 | 68.76 | 68.84 | 1,314,033 | -2.00(-2.82%) |
Jun 25, 2015 | 72.54 | 72.54 | 70.79 | 70.84 | 395,147 | -1.44(-2.00%) |
Jun 24, 2015 | 73.51 | 73.53 | 71.96 | 72.28 | 497,386 | -1.53(-2.07%) |
Jun 23, 2015 | 72.87 | 73.94 | 71.60 | 73.81 | 631,247 | +0.93(+1.28%) |
Jun 22, 2015 | 72.45 | 73.07 | 71.99 | 72.88 | 411,806 | +0.44(+0.60%) |
Jun 19, 2015 | 71.21 | 73.05 | 71.21 | 72.45 | 717,863 | +1.60(+2.26%) |
Jun 18, 2015 | 70.16 | 71.31 | 70.04 | 70.85 | 440,553 | +0.66(+0.94%) |
Jun 17, 2015 | 70.55 | 71.08 | 70.07 | 70.18 | 243,603 | -0.54(-0.76%) |
Jun 16, 2015 | 70.86 | 71.49 | 70.47 | 70.72 | 345,885 | -0.05(-0.08%) |
Jun 15, 2015 | 70.79 | 71.30 | 70.41 | 70.77 | 388,415 | -0.26(-0.37%) |
Jun 12, 2015 | 70.13 | 71.19 | 69.90 | 71.04 | 577,640 | +0.93(+1.32%) |
Jun 11, 2015 | 69.97 | 70.63 | 69.41 | 70.11 | 282,817 | +0.15(+0.21%) |
Jun 10, 2015 | 69.83 | 71.06 | 69.17 | 69.97 | 641,294 | +0.56(+0.81%) |
Jun 09, 2015 | 69.19 | 70.00 | 68.53 | 69.40 | 452,495 | +0.48(+0.70%) |
Jun 08, 2015 | 69.50 | 69.52 | 68.28 | 68.92 | 636,558 | -0.58(-0.84%) |
Jun 05, 2015 | 70.32 | 70.60 | 68.41 | 69.50 | 682,631 | -1.06(-1.51%) |
Jun 04, 2015 | 70.58 | 71.21 | 69.50 | 70.57 | 731,317 | -0.07(-0.10%) |
Jun 03, 2015 | 70.97 | 71.00 | 70.39 | 70.64 | 613,771 | -0.34(-0.47%) |
Jun 02, 2015 | 72.65 | 72.98 | 70.70 | 70.97 | 695,287 | -1.96(-2.69%) |
Jun 01, 2015 | 74.14 | 74.83 | 71.97 | 72.94 | 599,023 | -1.14(-1.53%) |
May 29, 2015 | 74.73 | 75.33 | 73.42 | 74.07 | 654,149 | -0.36(-0.49%) |
May 28, 2015 | 73.41 | 75.83 | 71.97 | 74.44 | 1,447,011 | -2.33(-3.04%) |
May 27, 2015 | 77.16 | 77.16 | 75.96 | 76.77 | 993,414 | +0.05(+0.07%) |
May 26, 2015 | 76.82 | 77.22 | 75.68 | 76.72 | 664,353 | -0.14(-0.18%) |
May 22, 2015 | 76.26 | 76.85 | 76.85 | 76.85 | 518,423 | +0.57(+0.75%) |
May 21, 2015 | 75.59 | 76.72 | 75.52 | 76.28 | 513,038 | +0.39(+0.51%) |
May 20, 2015 | 74.55 | 76.16 | 74.44 | 75.89 | 383,605 | +1.14(+1.52%) |
May 19, 2015 | 74.81 | 75.77 | 74.38 | 74.75 | 326,964 | -0.05(-0.06%) |
May 18, 2015 | 74.94 | 75.47 | 74.14 | 74.80 | 411,036 | -0.14(-0.18%) |
May 15, 2015 | 74.81 | 75.09 | 73.75 | 74.94 | 408,464 | +0.40(+0.53%) |
May 14, 2015 | 74.95 | 75.58 | 74.12 | 74.54 | 397,002 | -0.31(-0.42%) |
May 13, 2015 | 74.50 | 76.23 | 74.50 | 74.85 | 466,861 | +0.35(+0.48%) |
May 12, 2015 | 75.13 | 76.44 | 73.70 | 74.50 | 527,993 | -1.83(-2.39%) |
May 11, 2015 | 73.73 | 76.45 | 73.73 | 76.33 | 570,859 | +2.28(+3.08%) |
May 08, 2015 | 73.82 | 74.94 | 73.24 | 74.04 | 523,748 | +0.47(+0.64%) |
May 07, 2015 | 71.85 | 73.74 | 71.56 | 73.57 | 355,523 | +1.34(+1.86%) |
May 06, 2015 | 72.85 | 73.09 | 71.56 | 72.23 | 474,896 | -0.97(-1.32%) |
May 05, 2015 | 73.57 | 74.15 | 72.62 | 73.20 | 712,712 | +2.32(+3.27%) |
May 04, 2015 | 68.67 | 70.91 | 68.42 | 70.88 | 598,184 | +2.51(+3.67%) |
May 01, 2015 | 67.99 | 69.17 | 67.46 | 68.38 | 792,697 | +0.33(+0.48%) |
Apr 30, 2015 | 68.61 | 69.35 | 67.94 | 68.05 | 587,884 | -0.24(-0.34%) |
Apr 29, 2015 | 69.53 | 70.00 | 67.84 | 68.28 | 611,889 | -0.88(-1.27%) |
Apr 28, 2015 | 70.20 | 70.47 | 69.03 | 69.16 | 634,403 | -1.18(-1.67%) |
Apr 27, 2015 | 68.95 | 71.03 | 68.51 | 70.34 | 566,480 | +1.44(+2.09%) |
Apr 24, 2015 | 68.85 | 69.48 | 68.17 | 68.90 | 560,788 | -0.21(-0.30%) |
Apr 23, 2015 | 70.25 | 70.26 | 69.01 | 69.11 | 742,218 | -1.58(-2.23%) |
Apr 22, 2015 | 71.44 | 71.44 | 69.28 | 70.68 | 424,274 | -0.56(-0.79%) |
Apr 21, 2015 | 71.49 | 71.81 | 70.57 | 71.25 | 344,876 | -0.54(-0.76%) |
Apr 20, 2015 | 72.25 | 72.90 | 71.29 | 71.79 | 303,215 | -0.05(-0.08%) |
Apr 17, 2015 | 72.79 | 72.93 | 70.87 | 71.84 | 422,034 | -1.32(-1.81%) |
Apr 16, 2015 | 72.51 | 74.05 | 71.77 | 73.17 | 355,024 | +0.44(+0.61%) |
Apr 15, 2015 | 71.74 | 72.90 | 71.11 | 72.72 | 365,049 | +1.30(+1.81%) |
Apr 14, 2015 | 70.58 | 71.81 | 70.47 | 71.43 | 216,925 | +0.63(+0.90%) |
Apr 13, 2015 | 71.61 | 71.86 | 70.59 | 70.79 | 380,996 | -0.82(-1.14%) |
Apr 10, 2015 | 71.68 | 72.88 | 71.48 | 71.61 | 309,874 | +0.26(+0.37%) |
Apr 09, 2015 | 70.39 | 71.56 | 69.75 | 71.35 | 677,686 | +0.98(+1.39%) |
Apr 08, 2015 | 70.51 | 71.00 | 69.53 | 70.37 | 461,005 | -0.05(-0.06%) |
Apr 07, 2015 | 71.95 | 71.97 | 70.38 | 70.41 | 603,401 | -1.78(-2.46%) |
Apr 06, 2015 | 74.01 | 74.27 | 71.62 | 72.19 | 847,132 | -3.53(-4.67%) |
Apr 02, 2015 | 74.85 | 75.72 | 75.72 | 75.72 | 630,227 | +1.13(+1.52%) |