Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 66.21 | 66.80 | 65.60 | 66.02 | 852,511 | +0.36(+0.55%) |
Jun 29, 2015 | 67.47 | 67.76 | 65.55 | 65.65 | 1,474,171 | -1.65(-2.46%) |
Jun 26, 2015 | 67.77 | 67.78 | 66.90 | 67.31 | 1,366,743 | -0.45(-0.67%) |
Jun 25, 2015 | 69.51 | 69.66 | 67.57 | 67.76 | 1,098,503 | -1.47(-2.12%) |
Jun 24, 2015 | 70.51 | 70.73 | 68.93 | 69.23 | 648,031 | -1.28(-1.82%) |
Jun 23, 2015 | 71.00 | 71.33 | 70.40 | 70.51 | 514,223 | -0.51(-0.72%) |
Jun 22, 2015 | 70.97 | 71.27 | 70.76 | 71.03 | 446,145 | +0.42(+0.59%) |
Jun 19, 2015 | 70.57 | 71.34 | 70.39 | 70.61 | 609,575 | -0.02(-0.02%) |
Jun 18, 2015 | 69.59 | 71.25 | 69.59 | 70.63 | 720,295 | +1.13(+1.63%) |
Jun 17, 2015 | 69.54 | 70.07 | 68.78 | 69.49 | 670,899 | -0.11(-0.15%) |
Jun 16, 2015 | 70.13 | 70.91 | 69.45 | 69.60 | 598,594 | -0.51(-0.73%) |
Jun 15, 2015 | 70.42 | 70.63 | 69.74 | 70.11 | 643,944 | -0.79(-1.12%) |
Jun 12, 2015 | 71.54 | 71.69 | 70.64 | 70.91 | 688,405 | -0.88(-1.22%) |
Jun 11, 2015 | 71.61 | 72.15 | 71.61 | 71.78 | 644,566 | +0.49(+0.69%) |
Jun 10, 2015 | 71.06 | 71.83 | 70.86 | 71.29 | 859,204 | +0.48(+0.68%) |
Jun 09, 2015 | 70.63 | 71.07 | 70.52 | 70.81 | 642,121 | -0.13(-0.18%) |
Jun 08, 2015 | 71.57 | 71.83 | 70.88 | 70.94 | 648,236 | -0.67(-0.94%) |
Jun 05, 2015 | 70.21 | 72.00 | 70.13 | 71.61 | 902,145 | +1.12(+1.59%) |
Jun 04, 2015 | 70.19 | 71.13 | 70.19 | 70.49 | 988,899 | -0.24(-0.34%) |
Jun 03, 2015 | 69.46 | 71.16 | 69.46 | 70.73 | 846,201 | +1.12(+1.61%) |
Jun 02, 2015 | 68.97 | 70.05 | 68.78 | 69.61 | 543,043 | +0.16(+0.23%) |
Jun 01, 2015 | 69.43 | 69.80 | 68.74 | 69.46 | 864,333 | +0.20(+0.29%) |
May 29, 2015 | 70.51 | 70.51 | 68.85 | 69.25 | 1,458,735 | -1.54(-2.18%) |
May 28, 2015 | 71.53 | 71.53 | 69.79 | 70.79 | 1,136,461 | -0.82(-1.14%) |
May 27, 2015 | 71.13 | 71.82 | 70.48 | 71.61 | 587,149 | +0.88(+1.24%) |
May 26, 2015 | 73.20 | 73.20 | 70.63 | 70.73 | 935,154 | -0.44(-0.62%) |
May 22, 2015 | 71.73 | 71.17 | 71.17 | 71.17 | 833,763 | -0.63(-0.87%) |
May 21, 2015 | 71.21 | 71.96 | 70.77 | 71.80 | 518,639 | +0.66(+0.93%) |
May 20, 2015 | 72.49 | 72.87 | 71.00 | 71.13 | 583,356 | -1.33(-1.84%) |
May 19, 2015 | 73.29 | 73.38 | 72.32 | 72.46 | 605,403 | -0.71(-0.97%) |
May 18, 2015 | 72.23 | 73.27 | 71.99 | 73.17 | 499,476 | +0.91(+1.25%) |
May 15, 2015 | 72.10 | 72.58 | 71.90 | 72.27 | 843,978 | +0.41(+0.57%) |
May 14, 2015 | 71.03 | 71.93 | 70.53 | 71.86 | 908,311 | +1.19(+1.69%) |
May 13, 2015 | 71.15 | 71.50 | 69.63 | 70.66 | 1,020,235 | -0.46(-0.65%) |
May 12, 2015 | 72.15 | 72.67 | 71.02 | 71.12 | 575,981 | -1.54(-2.12%) |
May 11, 2015 | 72.22 | 72.85 | 72.03 | 72.67 | 541,305 | +0.47(+0.65%) |
May 08, 2015 | 72.58 | 73.06 | 72.11 | 72.20 | 396,365 | +0.35(+0.49%) |
May 07, 2015 | 71.30 | 72.24 | 71.08 | 71.85 | 547,779 | +0.50(+0.71%) |
May 06, 2015 | 72.25 | 72.33 | 70.90 | 71.34 | 1,235,881 | -0.75(-1.03%) |
May 05, 2015 | 72.64 | 73.17 | 71.97 | 72.09 | 604,705 | -0.85(-1.17%) |
May 04, 2015 | 72.82 | 73.64 | 72.58 | 72.94 | 472,718 | +0.14(+0.19%) |
May 01, 2015 | 72.12 | 73.03 | 71.66 | 72.80 | 473,677 | +1.03(+1.44%) |
Apr 30, 2015 | 72.62 | 72.95 | 71.50 | 71.77 | 1,056,554 | -1.32(-1.80%) |
Apr 29, 2015 | 72.91 | 73.25 | 72.29 | 73.09 | 1,056,042 | -0.67(-0.91%) |
Apr 28, 2015 | 73.25 | 74.08 | 73.01 | 73.76 | 864,483 | +0.35(+0.47%) |
Apr 27, 2015 | 74.37 | 74.47 | 72.51 | 73.41 | 985,028 | -0.98(-1.32%) |
Apr 24, 2015 | 75.23 | 75.23 | 73.80 | 74.39 | 750,151 | -0.56(-0.74%) |
Apr 23, 2015 | 73.76 | 75.75 | 73.52 | 74.95 | 1,747,868 | +1.23(+1.66%) |
Apr 22, 2015 | 73.76 | 74.12 | 73.19 | 73.72 | 2,080,495 | +0.87(+1.19%) |
Apr 21, 2015 | 72.34 | 72.97 | 71.91 | 72.85 | 903,690 | +0.64(+0.89%) |
Apr 20, 2015 | 71.43 | 72.51 | 71.30 | 72.22 | 668,989 | +1.11(+1.56%) |
Apr 17, 2015 | 70.89 | 71.24 | 70.66 | 71.11 | 497,903 | -0.29(-0.40%) |
Apr 16, 2015 | 71.69 | 71.70 | 71.12 | 71.39 | 430,262 | -0.38(-0.53%) |
Apr 15, 2015 | 71.75 | 72.37 | 71.43 | 71.78 | 895,874 | +0.23(+0.32%) |
Apr 14, 2015 | 71.17 | 71.76 | 70.64 | 71.55 | 468,543 | -0.21(-0.29%) |
Apr 13, 2015 | 71.55 | 72.73 | 71.55 | 71.76 | 843,151 | -0.06(-0.08%) |
Apr 10, 2015 | 71.36 | 71.94 | 71.19 | 71.82 | 478,557 | +0.68(+0.96%) |
Apr 09, 2015 | 70.37 | 71.36 | 70.37 | 71.14 | 962,503 | +0.60(+0.85%) |
Apr 08, 2015 | 70.60 | 70.85 | 70.12 | 70.54 | 1,035,041 | -0.06(-0.09%) |
Apr 07, 2015 | 70.99 | 71.40 | 70.42 | 70.60 | 799,866 | -0.20(-0.29%) |
Apr 06, 2015 | 70.82 | 71.59 | 70.39 | 70.80 | 429,281 | -0.24(-0.34%) |
Apr 02, 2015 | 71.39 | 71.04 | 71.04 | 71.04 | 407,104 | -0.32(-0.45%) |