Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 68.42 | 68.43 | 67.39 | 67.86 | 911,954 | -0.09(-0.13%) |
Jun 29, 2015 | 69.37 | 69.65 | 67.86 | 67.95 | 1,019,345 | -2.01(-2.87%) |
Jun 26, 2015 | 70.56 | 70.83 | 69.89 | 69.95 | 612,466 | -0.25(-0.36%) |
Jun 25, 2015 | 70.14 | 70.56 | 69.97 | 70.20 | 974,040 | +0.83(+1.19%) |
Jun 24, 2015 | 70.49 | 70.71 | 69.23 | 69.38 | 1,688,311 | -2.10(-2.94%) |
Jun 23, 2015 | 72.15 | 72.69 | 71.27 | 71.48 | 1,010,937 | +0.87(+1.23%) |
Jun 22, 2015 | 71.16 | 71.32 | 70.52 | 70.61 | 533,199 | +0.40(+0.57%) |
Jun 19, 2015 | 70.25 | 70.55 | 69.95 | 70.21 | 511,826 | -0.05(-0.07%) |
Jun 18, 2015 | 70.01 | 70.56 | 69.86 | 70.26 | 363,170 | +0.00(+0.00%) |
Jun 17, 2015 | 70.63 | 70.63 | 69.89 | 70.26 | 382,080 | -0.17(-0.25%) |
Jun 16, 2015 | 70.72 | 70.93 | 70.30 | 70.43 | 492,774 | +0.51(+0.73%) |
Jun 15, 2015 | 69.64 | 70.09 | 69.30 | 69.92 | 668,887 | -0.77(-1.09%) |
Jun 12, 2015 | 70.55 | 70.95 | 70.36 | 70.69 | 581,248 | -0.42(-0.59%) |
Jun 11, 2015 | 71.31 | 71.52 | 70.87 | 71.11 | 564,171 | -0.10(-0.14%) |
Jun 10, 2015 | 71.28 | 71.68 | 70.90 | 71.21 | 721,149 | +0.96(+1.37%) |
Jun 09, 2015 | 71.34 | 71.48 | 69.83 | 70.25 | 2,030,891 | -1.64(-2.29%) |
Jun 08, 2015 | 72.24 | 72.38 | 71.58 | 71.90 | 613,393 | -0.56(-0.77%) |
Jun 05, 2015 | 72.54 | 72.59 | 72.13 | 72.45 | 557,231 | -0.24(-0.33%) |
Jun 04, 2015 | 73.06 | 73.19 | 72.48 | 72.69 | 835,026 | -0.51(-0.69%) |
Jun 03, 2015 | 72.97 | 73.76 | 72.90 | 73.20 | 644,450 | +0.46(+0.63%) |
Jun 02, 2015 | 73.12 | 73.38 | 72.37 | 72.74 | 918,443 | -0.77(-1.04%) |
Jun 01, 2015 | 73.61 | 73.79 | 72.99 | 73.51 | 933,192 | +0.18(+0.25%) |
May 29, 2015 | 73.60 | 74.06 | 73.05 | 73.33 | 1,170,750 | -1.19(-1.60%) |
May 28, 2015 | 74.41 | 74.60 | 74.03 | 74.52 | 607,277 | -0.47(-0.63%) |
May 27, 2015 | 74.59 | 75.13 | 74.45 | 74.99 | 773,179 | -0.25(-0.33%) |
May 26, 2015 | 75.85 | 75.85 | 75.01 | 75.24 | 583,501 | -0.56(-0.74%) |
May 22, 2015 | 76.03 | 75.80 | 75.80 | 75.80 | 844,029 | -0.20(-0.26%) |
May 21, 2015 | 76.31 | 76.39 | 75.66 | 76.00 | 1,269,379 | -0.03(-0.05%) |
May 20, 2015 | 76.22 | 76.84 | 75.87 | 76.03 | 2,468,783 | +2.16(+2.92%) |
May 19, 2015 | 73.52 | 73.97 | 72.93 | 73.88 | 1,270,329 | +0.53(+0.73%) |
May 18, 2015 | 72.66 | 73.58 | 72.45 | 73.34 | 955,734 | +1.13(+1.57%) |
May 15, 2015 | 71.19 | 72.25 | 71.12 | 72.21 | 1,302,249 | +1.80(+2.56%) |
May 14, 2015 | 69.84 | 70.54 | 69.74 | 70.41 | 447,131 | +0.90(+1.30%) |
May 13, 2015 | 69.31 | 70.03 | 68.93 | 69.51 | 581,017 | +0.26(+0.38%) |
May 12, 2015 | 69.32 | 69.55 | 68.88 | 69.25 | 672,135 | -0.50(-0.72%) |
May 11, 2015 | 70.21 | 70.42 | 69.74 | 69.75 | 430,824 | -0.68(-0.97%) |
May 08, 2015 | 69.81 | 70.43 | 69.80 | 70.43 | 1,012,589 | +1.62(+2.35%) |
May 07, 2015 | 69.05 | 69.39 | 68.69 | 68.81 | 617,676 | +0.32(+0.47%) |
May 06, 2015 | 69.09 | 69.28 | 68.09 | 68.49 | 810,391 | +0.08(+0.11%) |
May 05, 2015 | 69.03 | 69.26 | 68.37 | 68.41 | 499,028 | -0.93(-1.34%) |
May 04, 2015 | 69.35 | 69.55 | 68.91 | 69.34 | 345,980 | +0.13(+0.18%) |
May 01, 2015 | 68.91 | 69.34 | 68.55 | 69.21 | 515,130 | +0.52(+0.75%) |
Apr 30, 2015 | 69.37 | 69.57 | 68.21 | 68.70 | 1,134,616 | -0.78(-1.12%) |
Apr 29, 2015 | 70.28 | 70.42 | 69.16 | 69.47 | 959,609 | -0.49(-0.70%) |
Apr 28, 2015 | 70.10 | 70.30 | 69.30 | 69.96 | 1,121,315 | -0.31(-0.44%) |
Apr 27, 2015 | 70.21 | 70.66 | 70.02 | 70.28 | 1,782,313 | +1.06(+1.54%) |
Apr 24, 2015 | 68.58 | 69.24 | 68.10 | 69.21 | 969,959 | +0.65(+0.95%) |
Apr 23, 2015 | 69.56 | 69.56 | 67.92 | 68.56 | 1,408,533 | -1.00(-1.44%) |
Apr 22, 2015 | 70.79 | 70.79 | 68.25 | 69.57 | 3,344,524 | -2.01(-2.81%) |
Apr 21, 2015 | 72.70 | 72.70 | 71.23 | 71.57 | 1,124,247 | -0.10(-0.14%) |
Apr 20, 2015 | 71.38 | 71.99 | 71.29 | 71.67 | 707,234 | +0.45(+0.63%) |
Apr 17, 2015 | 70.79 | 71.36 | 70.46 | 71.23 | 675,417 | -0.56(-0.77%) |
Apr 16, 2015 | 71.23 | 72.13 | 71.23 | 71.78 | 878,712 | +1.20(+1.70%) |
Apr 15, 2015 | 70.40 | 70.79 | 70.06 | 70.58 | 516,190 | +0.95(+1.36%) |
Apr 14, 2015 | 70.20 | 70.20 | 69.46 | 69.63 | 367,758 | +0.01(+0.02%) |
Apr 13, 2015 | 69.72 | 70.07 | 69.61 | 69.62 | 462,164 | -0.03(-0.05%) |
Apr 10, 2015 | 69.34 | 69.83 | 69.11 | 69.66 | 256,014 | +0.14(+0.21%) |
Apr 09, 2015 | 68.97 | 69.71 | 68.91 | 69.51 | 689,887 | +0.35(+0.50%) |
Apr 08, 2015 | 69.36 | 69.44 | 68.71 | 69.17 | 819,888 | -0.08(-0.12%) |
Apr 07, 2015 | 69.72 | 69.78 | 69.13 | 69.25 | 667,359 | -0.28(-0.41%) |
Apr 06, 2015 | 68.82 | 69.87 | 68.82 | 69.53 | 413,862 | +0.64(+0.93%) |
Apr 02, 2015 | 68.34 | 68.89 | 68.89 | 68.89 | 510,152 | +0.68(+0.99%) |