Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 68.99 | 68.99 | 68.33 | 68.53 | 152,447 | -0.15(-0.22%) |
Jun 29, 2015 | 69.00 | 69.84 | 68.64 | 68.68 | 165,284 | -0.46(-0.67%) |
Jun 26, 2015 | 68.78 | 69.22 | 68.42 | 69.15 | 139,194 | +0.34(+0.50%) |
Jun 25, 2015 | 69.43 | 69.43 | 68.78 | 68.81 | 155,837 | -0.48(-0.70%) |
Jun 24, 2015 | 69.80 | 69.94 | 69.28 | 69.29 | 149,029 | -0.51(-0.72%) |
Jun 23, 2015 | 70.48 | 70.57 | 69.70 | 69.80 | 157,823 | -0.88(-1.25%) |
Jun 22, 2015 | 70.90 | 71.05 | 70.56 | 70.68 | 106,248 | -0.05(-0.07%) |
Jun 19, 2015 | 71.41 | 71.47 | 70.73 | 70.73 | 81,575 | -0.65(-0.91%) |
Jun 18, 2015 | 70.48 | 71.51 | 70.48 | 71.38 | 116,942 | +0.94(+1.34%) |
Jun 17, 2015 | 69.86 | 70.51 | 69.73 | 70.44 | 161,239 | +0.57(+0.82%) |
Jun 16, 2015 | 69.49 | 69.86 | 69.22 | 69.86 | 199,293 | +0.34(+0.49%) |
Jun 15, 2015 | 69.55 | 69.77 | 69.26 | 69.52 | 135,300 | -0.20(-0.29%) |
Jun 12, 2015 | 70.17 | 70.20 | 69.70 | 69.73 | 101,088 | -0.64(-0.91%) |
Jun 11, 2015 | 70.26 | 70.50 | 70.07 | 70.37 | 137,100 | +0.51(+0.74%) |
Jun 10, 2015 | 70.09 | 70.26 | 69.85 | 69.86 | 121,133 | +0.35(+0.50%) |
Jun 09, 2015 | 69.69 | 69.88 | 69.50 | 69.51 | 117,985 | -0.16(-0.23%) |
Jun 08, 2015 | 70.10 | 70.10 | 69.63 | 69.67 | 181,831 | -0.37(-0.53%) |
Jun 05, 2015 | 70.23 | 73.05 | 69.81 | 70.04 | 197,341 | -0.82(-1.15%) |
Jun 04, 2015 | 71.01 | 71.40 | 70.79 | 70.85 | 131,814 | -0.26(-0.37%) |
Jun 03, 2015 | 72.02 | 72.02 | 70.77 | 71.12 | 159,820 | -0.95(-1.32%) |
Jun 02, 2015 | 72.88 | 72.88 | 71.63 | 72.07 | 144,425 | -1.01(-1.38%) |
Jun 01, 2015 | 73.09 | 73.45 | 72.84 | 73.08 | 95,812 | +0.12(+0.17%) |
May 29, 2015 | 73.04 | 73.27 | 72.67 | 72.96 | 78,961 | -0.14(-0.19%) |
May 28, 2015 | 72.84 | 73.20 | 72.58 | 73.10 | 78,189 | +0.23(+0.31%) |
May 27, 2015 | 72.62 | 72.98 | 72.53 | 72.87 | 84,639 | +0.34(+0.47%) |
May 26, 2015 | 72.94 | 72.94 | 72.14 | 72.53 | 87,055 | -0.52(-0.71%) |
May 22, 2015 | 73.04 | 73.05 | 73.05 | 73.05 | 100,778 | -0.13(-0.18%) |
May 21, 2015 | 73.25 | 73.47 | 72.92 | 73.18 | 82,589 | -0.03(-0.04%) |
May 20, 2015 | 73.18 | 73.68 | 72.99 | 73.21 | 97,231 | +0.11(+0.16%) |
May 19, 2015 | 72.76 | 73.26 | 72.54 | 73.10 | 104,360 | +0.13(+0.18%) |
May 18, 2015 | 72.47 | 73.07 | 72.36 | 72.97 | 115,874 | +0.30(+0.42%) |
May 15, 2015 | 71.99 | 72.82 | 71.88 | 72.67 | 135,984 | +0.82(+1.15%) |
May 14, 2015 | 71.22 | 71.93 | 71.22 | 71.84 | 218,783 | +0.85(+1.19%) |
May 13, 2015 | 71.80 | 72.05 | 70.76 | 71.00 | 164,522 | -0.61(-0.85%) |
May 12, 2015 | 71.50 | 71.69 | 70.97 | 71.61 | 136,619 | -0.16(-0.22%) |
May 11, 2015 | 72.18 | 72.73 | 71.69 | 71.77 | 119,906 | -0.44(-0.61%) |
May 08, 2015 | 72.36 | 72.86 | 71.88 | 72.20 | 130,728 | +0.51(+0.71%) |
May 07, 2015 | 71.53 | 72.14 | 71.53 | 71.70 | 90,634 | +0.23(+0.33%) |
May 06, 2015 | 71.87 | 72.11 | 70.88 | 71.47 | 203,730 | -0.41(-0.57%) |
May 05, 2015 | 73.44 | 73.44 | 71.70 | 71.87 | 179,314 | -1.65(-2.24%) |
May 04, 2015 | 73.22 | 74.09 | 72.91 | 73.52 | 132,939 | +0.53(+0.72%) |
May 01, 2015 | 72.74 | 73.10 | 72.24 | 72.99 | 119,110 | +0.30(+0.42%) |
Apr 30, 2015 | 73.47 | 73.50 | 72.21 | 72.69 | 150,587 | -1.00(-1.36%) |
Apr 29, 2015 | 73.53 | 73.78 | 73.08 | 73.69 | 164,986 | -0.25(-0.34%) |
Apr 28, 2015 | 73.27 | 73.96 | 72.90 | 73.94 | 112,319 | +0.57(+0.77%) |
Apr 27, 2015 | 74.43 | 74.62 | 73.17 | 73.38 | 141,043 | -0.92(-1.24%) |
Apr 24, 2015 | 73.63 | 74.74 | 73.40 | 74.30 | 110,391 | +0.70(+0.95%) |
Apr 23, 2015 | 73.10 | 73.84 | 73.10 | 73.59 | 124,137 | +0.45(+0.61%) |
Apr 22, 2015 | 73.18 | 73.36 | 72.70 | 73.15 | 125,987 | +0.17(+0.23%) |
Apr 21, 2015 | 73.64 | 74.15 | 72.78 | 72.98 | 173,329 | -0.66(-0.89%) |
Apr 20, 2015 | 72.93 | 74.24 | 72.82 | 73.64 | 191,229 | +1.02(+1.40%) |
Apr 17, 2015 | 72.59 | 73.16 | 72.36 | 72.62 | 211,393 | -0.24(-0.33%) |
Apr 16, 2015 | 73.25 | 73.27 | 72.27 | 72.86 | 156,721 | -0.48(-0.65%) |
Apr 15, 2015 | 73.31 | 73.85 | 73.26 | 73.34 | 170,839 | +0.20(+0.27%) |
Apr 14, 2015 | 72.93 | 73.34 | 72.79 | 73.14 | 102,964 | +0.37(+0.51%) |
Apr 13, 2015 | 73.41 | 73.50 | 72.73 | 72.77 | 179,249 | -0.72(-0.99%) |
Apr 10, 2015 | 73.05 | 73.72 | 72.89 | 73.50 | 121,614 | +0.54(+0.75%) |
Apr 09, 2015 | 73.23 | 73.23 | 72.52 | 72.95 | 212,521 | -0.30(-0.41%) |
Apr 08, 2015 | 73.61 | 73.61 | 72.89 | 73.25 | 136,980 | -0.20(-0.27%) |
Apr 07, 2015 | 74.30 | 74.35 | 73.45 | 73.45 | 189,474 | -0.85(-1.15%) |
Apr 06, 2015 | 73.58 | 74.71 | 73.52 | 74.30 | 190,062 | +0.91(+1.24%) |
Apr 02, 2015 | 73.06 | 73.39 | 73.39 | 73.39 | 180,764 | +0.24(+0.33%) |