Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 67.54 | 67.66 | 66.53 | 66.54 | 5,197,938 | -0.38(-0.56%) |
Jun 29, 2015 | 67.64 | 68.05 | 66.76 | 66.92 | 6,051,124 | -1.19(-1.75%) |
Jun 26, 2015 | 67.86 | 68.21 | 67.32 | 68.11 | 5,592,404 | +0.08(+0.12%) |
Jun 25, 2015 | 69.21 | 69.30 | 67.99 | 68.03 | 4,122,652 | -1.14(-1.64%) |
Jun 24, 2015 | 69.66 | 69.67 | 69.09 | 69.17 | 4,351,009 | -0.22(-0.32%) |
Jun 23, 2015 | 69.37 | 69.52 | 69.12 | 69.39 | 3,236,320 | +0.14(+0.20%) |
Jun 22, 2015 | 69.01 | 69.29 | 68.81 | 69.25 | 4,650,709 | +0.59(+0.86%) |
Jun 19, 2015 | 68.46 | 69.01 | 68.37 | 68.66 | 4,985,094 | +0.06(+0.09%) |
Jun 18, 2015 | 68.12 | 68.83 | 68.12 | 68.60 | 4,300,277 | +0.15(+0.22%) |
Jun 17, 2015 | 68.17 | 68.68 | 67.72 | 68.45 | 4,337,402 | +0.52(+0.76%) |
Jun 16, 2015 | 68.09 | 68.27 | 67.66 | 67.93 | 3,690,730 | -0.42(-0.62%) |
Jun 15, 2015 | 68.36 | 68.56 | 67.74 | 68.36 | 3,468,383 | -0.56(-0.82%) |
Jun 12, 2015 | 69.00 | 69.36 | 68.70 | 68.92 | 2,820,531 | -0.25(-0.36%) |
Jun 11, 2015 | 69.52 | 69.63 | 68.97 | 69.17 | 3,661,711 | -0.24(-0.35%) |
Jun 10, 2015 | 68.61 | 69.59 | 68.54 | 69.41 | 6,012,773 | +1.37(+2.02%) |
Jun 09, 2015 | 67.83 | 68.74 | 67.82 | 68.04 | 5,078,444 | +0.46(+0.67%) |
Jun 08, 2015 | 67.31 | 67.85 | 67.30 | 67.59 | 4,277,559 | +0.08(+0.12%) |
Jun 05, 2015 | 66.69 | 67.86 | 66.61 | 67.51 | 5,019,168 | +0.45(+0.68%) |
Jun 04, 2015 | 67.08 | 67.78 | 66.94 | 67.05 | 4,812,009 | -0.60(-0.88%) |
Jun 03, 2015 | 67.94 | 68.29 | 67.32 | 67.65 | 3,621,907 | +0.05(+0.07%) |
Jun 02, 2015 | 66.85 | 68.00 | 66.74 | 67.60 | 3,590,923 | +0.50(+0.75%) |
Jun 01, 2015 | 67.52 | 67.76 | 66.45 | 67.10 | 5,069,249 | +0.16(+0.25%) |
May 29, 2015 | 67.26 | 67.73 | 66.77 | 66.94 | 5,972,655 | -0.54(-0.80%) |
May 28, 2015 | 68.51 | 68.61 | 67.26 | 67.48 | 7,519,237 | -1.50(-2.17%) |
May 27, 2015 | 69.03 | 69.65 | 68.76 | 68.97 | 5,757,787 | +0.06(+0.09%) |
May 26, 2015 | 69.14 | 69.16 | 68.48 | 68.91 | 4,014,706 | -0.62(-0.89%) |
May 22, 2015 | 69.96 | 69.53 | 69.53 | 69.53 | 4,440,687 | -0.55(-0.78%) |
May 21, 2015 | 69.22 | 70.31 | 68.99 | 70.08 | 10,395,470 | +1.10(+1.59%) |
May 20, 2015 | 68.75 | 69.14 | 68.36 | 68.98 | 4,896,696 | +0.54(+0.79%) |
May 19, 2015 | 68.95 | 68.95 | 67.86 | 68.44 | 7,236,060 | -0.82(-1.19%) |
May 18, 2015 | 69.34 | 69.34 | 68.76 | 69.27 | 3,919,204 | -0.11(-0.16%) |
May 15, 2015 | 69.43 | 69.48 | 68.72 | 69.37 | 4,085,296 | -0.24(-0.35%) |
May 14, 2015 | 69.65 | 70.28 | 69.55 | 69.62 | 4,115,161 | +0.24(+0.34%) |
May 13, 2015 | 69.50 | 69.88 | 69.21 | 69.38 | 4,052,441 | +0.22(+0.32%) |
May 12, 2015 | 69.19 | 69.30 | 68.46 | 69.16 | 5,183,288 | -0.48(-0.69%) |
May 11, 2015 | 69.35 | 70.17 | 69.11 | 69.64 | 8,772,767 | +1.15(+1.67%) |
May 08, 2015 | 68.86 | 68.91 | 68.02 | 68.50 | 4,559,563 | +0.69(+1.02%) |
May 07, 2015 | 67.98 | 68.16 | 67.38 | 67.81 | 4,962,006 | -0.44(-0.64%) |
May 06, 2015 | 68.84 | 68.99 | 67.80 | 68.25 | 5,691,999 | -0.01(-0.01%) |
May 05, 2015 | 68.70 | 69.21 | 68.02 | 68.25 | 5,893,655 | -0.24(-0.34%) |
May 04, 2015 | 68.83 | 69.01 | 68.39 | 68.49 | 3,507,872 | -0.06(-0.08%) |
May 01, 2015 | 68.79 | 69.26 | 68.06 | 68.54 | 6,182,272 | +0.38(+0.56%) |
Apr 30, 2015 | 68.14 | 68.49 | 67.65 | 68.16 | 6,959,561 | -0.49(-0.71%) |
Apr 29, 2015 | 67.23 | 68.97 | 67.04 | 68.65 | 8,949,522 | +1.02(+1.51%) |
Apr 28, 2015 | 67.01 | 67.64 | 66.29 | 67.63 | 7,311,735 | +0.68(+1.02%) |
Apr 27, 2015 | 66.50 | 67.42 | 66.21 | 66.94 | 7,535,825 | +0.57(+0.86%) |
Apr 24, 2015 | 66.45 | 66.82 | 65.92 | 66.37 | 7,455,131 | -0.15(-0.22%) |
Apr 23, 2015 | 68.14 | 68.65 | 65.78 | 66.52 | 24,112,714 | -0.06(-0.09%) |
Apr 22, 2015 | 66.00 | 66.64 | 65.19 | 66.58 | 8,309,058 | +0.75(+1.13%) |
Apr 21, 2015 | 66.42 | 66.66 | 65.59 | 65.84 | 7,164,786 | -0.53(-0.80%) |
Apr 20, 2015 | 65.87 | 66.49 | 65.82 | 66.37 | 4,989,712 | +1.04(+1.58%) |
Apr 17, 2015 | 65.51 | 65.58 | 64.85 | 65.33 | 6,773,573 | -0.83(-1.26%) |
Apr 16, 2015 | 66.21 | 66.61 | 65.90 | 66.17 | 7,255,232 | -0.09(-0.14%) |
Apr 15, 2015 | 64.81 | 66.70 | 64.58 | 66.26 | 12,392,994 | +1.68(+2.60%) |
Apr 14, 2015 | 64.23 | 64.77 | 63.44 | 64.58 | 7,572,185 | +0.67(+1.05%) |
Apr 13, 2015 | 64.27 | 64.28 | 63.49 | 63.91 | 6,803,495 | -0.36(-0.56%) |
Apr 10, 2015 | 63.10 | 64.42 | 62.82 | 64.27 | 8,780,606 | +1.49(+2.38%) |
Apr 09, 2015 | 62.63 | 63.19 | 62.46 | 62.77 | 5,515,766 | +0.19(+0.30%) |
Apr 08, 2015 | 62.90 | 63.21 | 62.18 | 62.59 | 5,393,021 | -0.08(-0.12%) |
Apr 07, 2015 | 63.19 | 63.36 | 62.63 | 62.67 | 4,530,201 | -0.74(-1.17%) |
Apr 06, 2015 | 62.52 | 63.80 | 62.23 | 63.40 | 5,778,763 | +0.97(+1.56%) |
Apr 02, 2015 | 61.93 | 62.43 | 62.43 | 62.43 | 4,569,385 | +0.47(+0.75%) |