Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 66.50 | 67.28 | 65.96 | 66.66 | 547,584 | +0.92(+1.40%) |
Jun 29, 2015 | 66.67 | 66.85 | 65.64 | 65.74 | 291,391 | -1.32(-1.97%) |
Jun 26, 2015 | 66.64 | 67.33 | 66.50 | 67.06 | 378,644 | +0.49(+0.73%) |
Jun 25, 2015 | 67.94 | 68.53 | 66.30 | 66.57 | 422,490 | -1.39(-2.05%) |
Jun 24, 2015 | 68.34 | 68.64 | 67.94 | 67.96 | 166,707 | -0.77(-1.12%) |
Jun 23, 2015 | 69.12 | 69.66 | 68.47 | 68.73 | 213,938 | -0.34(-0.49%) |
Jun 22, 2015 | 69.38 | 69.39 | 68.78 | 69.07 | 239,386 | +0.03(+0.04%) |
Jun 19, 2015 | 69.64 | 69.98 | 68.88 | 69.04 | 527,876 | -0.52(-0.75%) |
Jun 18, 2015 | 69.61 | 69.65 | 68.90 | 69.56 | 293,174 | +0.50(+0.73%) |
Jun 17, 2015 | 69.55 | 69.96 | 68.83 | 69.06 | 235,485 | -0.42(-0.61%) |
Jun 16, 2015 | 69.30 | 69.73 | 69.07 | 69.48 | 220,794 | +0.05(+0.07%) |
Jun 15, 2015 | 70.10 | 70.10 | 69.20 | 69.44 | 316,996 | -1.40(-1.98%) |
Jun 12, 2015 | 70.96 | 71.13 | 70.58 | 70.84 | 301,899 | -0.28(-0.40%) |
Jun 11, 2015 | 70.40 | 71.15 | 70.14 | 71.12 | 413,894 | +0.85(+1.21%) |
Jun 10, 2015 | 69.77 | 70.63 | 69.77 | 70.27 | 264,284 | +0.81(+1.17%) |
Jun 09, 2015 | 69.55 | 70.15 | 69.32 | 69.45 | 185,983 | -0.08(-0.12%) |
Jun 08, 2015 | 69.89 | 70.05 | 69.34 | 69.54 | 262,170 | -0.34(-0.48%) |
Jun 05, 2015 | 69.88 | 69.94 | 69.16 | 69.88 | 307,621 | -0.02(-0.03%) |
Jun 04, 2015 | 70.74 | 70.74 | 69.71 | 69.89 | 303,485 | -1.13(-1.59%) |
Jun 03, 2015 | 71.24 | 71.94 | 70.91 | 71.02 | 330,322 | -0.09(-0.13%) |
Jun 02, 2015 | 70.71 | 71.38 | 70.52 | 71.11 | 370,464 | +0.12(+0.17%) |
Jun 01, 2015 | 71.90 | 71.90 | 70.89 | 70.99 | 331,771 | -0.58(-0.81%) |
May 29, 2015 | 73.05 | 73.50 | 71.51 | 71.57 | 301,204 | -1.56(-2.13%) |
May 28, 2015 | 73.34 | 73.34 | 72.47 | 73.12 | 574,997 | -0.25(-0.34%) |
May 27, 2015 | 73.32 | 73.77 | 72.76 | 73.37 | 306,765 | +0.07(+0.10%) |
May 26, 2015 | 73.92 | 74.25 | 72.87 | 73.30 | 877,639 | -0.75(-1.01%) |
May 22, 2015 | 73.88 | 74.05 | 74.05 | 74.05 | 344,580 | +0.10(+0.14%) |
May 21, 2015 | 73.67 | 74.24 | 73.38 | 73.95 | 368,583 | -0.15(-0.20%) |
May 20, 2015 | 73.76 | 74.47 | 73.06 | 74.09 | 287,218 | +0.66(+0.90%) |
May 19, 2015 | 73.34 | 73.68 | 72.52 | 73.44 | 395,136 | -0.01(-0.01%) |
May 18, 2015 | 72.74 | 73.67 | 72.72 | 73.44 | 336,207 | +0.55(+0.75%) |
May 15, 2015 | 72.86 | 73.16 | 72.50 | 72.90 | 221,015 | -0.16(-0.23%) |
May 14, 2015 | 72.69 | 73.18 | 72.28 | 73.06 | 192,773 | +0.48(+0.66%) |
May 13, 2015 | 71.57 | 72.91 | 71.57 | 72.58 | 448,374 | +1.05(+1.47%) |
May 12, 2015 | 71.55 | 72.36 | 71.35 | 71.53 | 1,044,245 | -0.35(-0.48%) |
May 11, 2015 | 71.07 | 72.67 | 70.76 | 71.88 | 818,430 | +0.74(+1.04%) |
May 08, 2015 | 71.39 | 71.59 | 70.90 | 71.14 | 424,575 | +0.14(+0.19%) |
May 07, 2015 | 71.33 | 71.38 | 70.81 | 71.00 | 251,965 | -0.33(-0.46%) |
May 06, 2015 | 71.31 | 71.50 | 70.74 | 71.33 | 511,619 | +0.18(+0.26%) |
May 05, 2015 | 71.52 | 72.03 | 70.86 | 71.15 | 468,592 | -0.60(-0.84%) |
May 04, 2015 | 71.85 | 72.07 | 71.70 | 71.75 | 247,782 | -0.11(-0.15%) |
May 01, 2015 | 71.74 | 72.22 | 71.40 | 71.86 | 255,543 | +0.28(+0.40%) |
Apr 30, 2015 | 71.68 | 71.78 | 70.89 | 71.58 | 557,925 | -0.02(-0.03%) |
Apr 29, 2015 | 71.20 | 71.93 | 70.68 | 71.60 | 275,430 | +0.27(+0.39%) |
Apr 28, 2015 | 70.50 | 71.46 | 70.44 | 71.32 | 220,597 | +0.62(+0.88%) |
Apr 27, 2015 | 70.80 | 71.35 | 70.42 | 70.70 | 141,654 | +0.09(+0.13%) |
Apr 24, 2015 | 71.02 | 71.20 | 70.17 | 70.61 | 170,318 | -0.17(-0.25%) |
Apr 23, 2015 | 70.23 | 71.12 | 70.23 | 70.78 | 342,210 | +0.35(+0.49%) |
Apr 22, 2015 | 70.15 | 70.48 | 69.44 | 70.43 | 185,319 | +0.32(+0.46%) |
Apr 21, 2015 | 70.47 | 70.61 | 69.54 | 70.11 | 260,847 | -0.02(-0.03%) |
Apr 20, 2015 | 70.26 | 70.93 | 70.10 | 70.13 | 160,421 | +0.23(+0.33%) |
Apr 17, 2015 | 70.24 | 70.35 | 69.58 | 69.90 | 223,092 | -0.68(-0.96%) |
Apr 16, 2015 | 70.88 | 70.90 | 70.34 | 70.58 | 209,222 | -0.30(-0.43%) |
Apr 15, 2015 | 70.48 | 71.25 | 70.38 | 70.88 | 308,584 | +0.63(+0.90%) |
Apr 14, 2015 | 69.24 | 70.30 | 68.85 | 70.25 | 242,849 | +0.87(+1.25%) |
Apr 13, 2015 | 69.23 | 70.00 | 69.06 | 69.38 | 235,757 | +0.05(+0.07%) |
Apr 10, 2015 | 69.30 | 69.55 | 68.83 | 69.34 | 243,287 | +0.24(+0.34%) |
Apr 09, 2015 | 69.80 | 69.88 | 68.89 | 69.10 | 384,233 | -0.78(-1.11%) |
Apr 08, 2015 | 69.99 | 70.15 | 69.38 | 69.88 | 543,628 | -0.58(-0.82%) |
Apr 07, 2015 | 71.74 | 71.74 | 70.30 | 70.45 | 784,794 | -1.22(-1.70%) |
Apr 06, 2015 | 71.29 | 72.11 | 70.94 | 71.67 | 875,436 | -0.29(-0.41%) |
Apr 02, 2015 | 72.45 | 71.96 | 71.96 | 71.96 | 238,059 | -0.66(-0.91%) |