Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 68.36 | 68.88 | 67.88 | 67.88 | 1,305,164 | -0.05(-0.07%) |
Jun 29, 2015 | 68.70 | 69.28 | 67.88 | 67.93 | 933,248 | -1.22(-1.77%) |
Jun 26, 2015 | 69.73 | 69.95 | 68.62 | 69.15 | 1,831,785 | -0.60(-0.86%) |
Jun 25, 2015 | 70.91 | 70.91 | 69.62 | 69.76 | 979,172 | -0.95(-1.35%) |
Jun 24, 2015 | 71.57 | 71.75 | 70.69 | 70.71 | 627,270 | -1.08(-1.51%) |
Jun 23, 2015 | 71.56 | 71.93 | 70.91 | 71.79 | 932,210 | +0.55(+0.77%) |
Jun 22, 2015 | 71.43 | 71.50 | 70.92 | 71.24 | 711,927 | +0.14(+0.20%) |
Jun 19, 2015 | 71.19 | 71.22 | 70.89 | 71.10 | 980,613 | -0.01(-0.01%) |
Jun 18, 2015 | 70.59 | 71.43 | 70.47 | 71.11 | 979,666 | +0.49(+0.70%) |
Jun 17, 2015 | 70.40 | 70.68 | 69.79 | 70.61 | 1,054,041 | +0.13(+0.19%) |
Jun 16, 2015 | 70.47 | 70.61 | 69.99 | 70.48 | 721,518 | +0.05(+0.08%) |
Jun 15, 2015 | 70.28 | 70.71 | 70.13 | 70.43 | 628,931 | -0.44(-0.62%) |
Jun 12, 2015 | 70.62 | 70.92 | 70.48 | 70.87 | 551,772 | -0.12(-0.17%) |
Jun 11, 2015 | 70.87 | 71.27 | 70.61 | 70.99 | 998,082 | +0.05(+0.08%) |
Jun 10, 2015 | 69.59 | 71.02 | 69.59 | 70.94 | 1,543,877 | +1.58(+2.27%) |
Jun 09, 2015 | 69.39 | 69.65 | 69.07 | 69.36 | 953,453 | +0.09(+0.12%) |
Jun 08, 2015 | 69.68 | 69.79 | 69.22 | 69.28 | 788,190 | -0.33(-0.48%) |
Jun 05, 2015 | 69.39 | 69.85 | 68.97 | 69.61 | 799,147 | -0.12(-0.17%) |
Jun 04, 2015 | 70.07 | 70.64 | 69.59 | 69.72 | 825,538 | -0.85(-1.21%) |
Jun 03, 2015 | 70.84 | 70.84 | 70.23 | 70.57 | 809,390 | +0.02(+0.02%) |
Jun 02, 2015 | 70.64 | 70.98 | 70.37 | 70.56 | 659,589 | -0.31(-0.44%) |
Jun 01, 2015 | 71.60 | 71.70 | 70.68 | 70.87 | 1,110,802 | -0.70(-0.97%) |
May 29, 2015 | 70.74 | 71.69 | 70.54 | 71.56 | 1,650,723 | +0.80(+1.14%) |
May 28, 2015 | 70.70 | 71.06 | 70.54 | 70.76 | 824,589 | +0.06(+0.09%) |
May 27, 2015 | 70.23 | 71.05 | 69.78 | 70.70 | 1,032,250 | +0.77(+1.09%) |
May 26, 2015 | 70.27 | 70.57 | 69.83 | 69.93 | 1,279,573 | -0.60(-0.84%) |
May 22, 2015 | 70.74 | 70.53 | 70.53 | 70.53 | 841,991 | -0.31(-0.44%) |
May 21, 2015 | 70.95 | 71.33 | 70.82 | 70.84 | 1,222,809 | -0.48(-0.67%) |
May 20, 2015 | 70.87 | 71.94 | 70.86 | 71.32 | 1,272,484 | +0.63(+0.89%) |
May 19, 2015 | 71.02 | 71.20 | 70.47 | 70.69 | 1,123,832 | -0.38(-0.53%) |
May 18, 2015 | 70.75 | 71.24 | 70.47 | 71.07 | 1,287,050 | +0.05(+0.07%) |
May 15, 2015 | 70.61 | 71.34 | 70.12 | 71.02 | 1,567,719 | +0.76(+1.08%) |
May 14, 2015 | 70.17 | 70.53 | 69.97 | 70.27 | 1,712,298 | +0.46(+0.66%) |
May 13, 2015 | 69.57 | 70.27 | 69.36 | 69.80 | 1,715,102 | +0.49(+0.71%) |
May 12, 2015 | 69.26 | 69.57 | 69.15 | 69.31 | 1,064,530 | +0.02(+0.03%) |
May 11, 2015 | 69.12 | 69.50 | 68.86 | 69.29 | 1,026,213 | +0.03(+0.04%) |
May 08, 2015 | 69.48 | 69.55 | 69.16 | 69.26 | 972,054 | +0.32(+0.46%) |
May 07, 2015 | 68.64 | 69.49 | 68.23 | 68.94 | 2,588,720 | +0.66(+0.97%) |
May 06, 2015 | 68.23 | 68.48 | 67.92 | 68.28 | 1,672,610 | +0.47(+0.69%) |
May 05, 2015 | 68.81 | 68.90 | 67.75 | 67.81 | 1,230,527 | -0.96(-1.40%) |
May 04, 2015 | 68.28 | 69.10 | 68.19 | 68.77 | 1,449,158 | +0.39(+0.56%) |
May 01, 2015 | 66.99 | 68.70 | 66.74 | 68.39 | 3,139,794 | +1.86(+2.79%) |
Apr 30, 2015 | 67.01 | 68.93 | 66.33 | 66.53 | 2,757,474 | -0.51(-0.76%) |
Apr 29, 2015 | 66.14 | 67.16 | 66.14 | 67.04 | 1,604,469 | +0.28(+0.43%) |
Apr 28, 2015 | 66.50 | 66.83 | 66.01 | 66.75 | 764,853 | +0.26(+0.39%) |
Apr 27, 2015 | 66.05 | 66.96 | 65.96 | 66.49 | 947,302 | +0.40(+0.61%) |
Apr 24, 2015 | 66.50 | 66.84 | 65.86 | 66.09 | 1,228,434 | +0.07(+0.11%) |
Apr 23, 2015 | 65.27 | 66.41 | 65.05 | 66.02 | 734,923 | +0.66(+1.01%) |
Apr 22, 2015 | 65.11 | 65.47 | 64.98 | 65.36 | 714,096 | +0.22(+0.33%) |
Apr 21, 2015 | 65.68 | 65.82 | 64.75 | 65.14 | 1,117,383 | -0.27(-0.41%) |
Apr 20, 2015 | 65.91 | 66.19 | 65.37 | 65.41 | 1,264,674 | -0.49(-0.74%) |
Apr 17, 2015 | 66.28 | 66.47 | 65.64 | 65.90 | 1,139,457 | -0.85(-1.27%) |
Apr 16, 2015 | 67.18 | 67.22 | 66.58 | 66.75 | 929,738 | -0.23(-0.35%) |
Apr 15, 2015 | 66.41 | 67.09 | 65.84 | 66.98 | 1,482,795 | +0.82(+1.23%) |
Apr 14, 2015 | 65.81 | 66.36 | 65.18 | 66.16 | 1,386,111 | +0.82(+1.26%) |
Apr 13, 2015 | 65.34 | 66.00 | 65.14 | 65.34 | 1,139,719 | -0.07(-0.11%) |
Apr 10, 2015 | 65.07 | 65.53 | 64.91 | 65.40 | 1,005,144 | +0.45(+0.70%) |
Apr 09, 2015 | 65.14 | 65.36 | 64.70 | 64.95 | 800,491 | -0.15(-0.22%) |
Apr 08, 2015 | 64.53 | 65.25 | 64.50 | 65.10 | 1,014,900 | +0.55(+0.86%) |
Apr 07, 2015 | 64.57 | 65.38 | 64.41 | 64.54 | 1,061,849 | -0.15(-0.23%) |
Apr 06, 2015 | 64.18 | 65.26 | 64.18 | 64.69 | 1,018,859 | +0.28(+0.43%) |
Apr 02, 2015 | 63.91 | 64.41 | 64.41 | 64.41 | 1,655,101 | +0.35(+0.55%) |