Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 67.27 | 68.33 | 64.49 | 65.98 | 888,640 | -3.87(-5.54%) |
Jun 29, 2015 | 69.01 | 69.93 | 67.58 | 69.85 | 1,222,628 | +4.55(+6.97%) |
Jun 26, 2015 | 66.97 | 67.51 | 64.00 | 65.30 | 1,640,849 | +0.25(+0.38%) |
Jun 25, 2015 | 64.33 | 65.67 | 63.87 | 65.05 | 1,716,044 | +1.93(+3.06%) |
Jun 24, 2015 | 61.69 | 64.44 | 59.47 | 63.12 | 3,544,178 | +2.31(+3.80%) |
Jun 23, 2015 | 64.97 | 65.30 | 59.90 | 60.81 | 2,833,442 | -2.73(-4.30%) |
Jun 22, 2015 | 65.86 | 66.34 | 62.66 | 63.54 | 1,349,643 | -1.26(-1.94%) |
Jun 19, 2015 | 64.60 | 66.30 | 63.75 | 64.80 | 1,962,933 | +2.97(+4.80%) |
Jun 18, 2015 | 62.09 | 63.66 | 61.00 | 61.83 | 1,795,552 | -1.56(-2.46%) |
Jun 17, 2015 | 59.50 | 66.11 | 59.14 | 63.39 | 3,216,462 | +0.67(+1.07%) |
Jun 16, 2015 | 63.62 | 64.00 | 62.07 | 62.72 | 1,515,037 | -1.15(-1.80%) |
Jun 15, 2015 | 65.79 | 65.86 | 63.80 | 63.87 | 1,868,414 | +1.00(+1.59%) |
Jun 12, 2015 | 62.83 | 63.55 | 61.58 | 62.87 | 2,377,603 | +2.02(+3.32%) |
Jun 11, 2015 | 59.80 | 62.20 | 59.77 | 60.85 | 2,120,578 | +0.86(+1.43%) |
Jun 10, 2015 | 58.27 | 61.70 | 58.22 | 59.99 | 3,942,617 | -3.61(-5.68%) |
Jun 09, 2015 | 63.96 | 64.47 | 61.90 | 63.60 | 2,206,480 | -5.48(-7.93%) |
Jun 08, 2015 | 68.80 | 70.73 | 67.25 | 69.08 | 1,169,364 | +2.08(+3.10%) |
Jun 05, 2015 | 74.45 | 74.59 | 66.20 | 67.00 | 2,649,259 | -2.85(-4.08%) |
Jun 04, 2015 | 67.37 | 71.11 | 66.96 | 69.85 | 2,105,372 | +4.86(+7.48%) |
Jun 03, 2015 | 62.28 | 66.10 | 60.12 | 64.99 | 2,267,628 | +4.53(+7.49%) |
Jun 02, 2015 | 62.06 | 63.20 | 59.60 | 60.46 | 1,923,938 | -3.14(-4.94%) |
Jun 01, 2015 | 63.69 | 66.64 | 62.70 | 63.60 | 1,984,414 | -0.40(-0.62%) |
May 29, 2015 | 72.19 | 72.31 | 62.27 | 64.00 | 4,361,193 | -8.70(-11.97%) |
May 28, 2015 | 76.50 | 78.05 | 72.70 | 72.70 | 1,903,241 | -0.90(-1.22%) |
May 27, 2015 | 74.01 | 74.60 | 70.88 | 73.60 | 1,475,206 | +2.16(+3.02%) |
May 26, 2015 | 70.33 | 73.26 | 69.40 | 71.44 | 1,422,473 | +5.49(+8.32%) |
May 22, 2015 | 67.40 | 65.95 | 65.95 | 65.95 | 1,472,200 | +2.30(+3.61%) |
May 21, 2015 | 66.04 | 66.86 | 62.88 | 63.65 | 3,301,543 | -6.95(-9.84%) |
May 20, 2015 | 70.70 | 72.78 | 69.42 | 70.60 | 1,717,587 | -2.40(-3.29%) |
May 19, 2015 | 69.95 | 73.55 | 69.29 | 73.00 | 2,337,840 | +7.75(+11.88%) |
May 18, 2015 | 65.26 | 67.17 | 64.18 | 65.25 | 1,152,934 | +0.63(+0.97%) |
May 15, 2015 | 68.00 | 68.89 | 64.21 | 64.62 | 2,793,025 | +0.17(+0.26%) |
May 14, 2015 | 62.05 | 65.47 | 61.25 | 64.45 | 2,521,720 | +0.82(+1.29%) |
May 13, 2015 | 59.54 | 63.63 | 58.45 | 63.63 | 3,522,145 | +1.03(+1.65%) |
May 12, 2015 | 65.16 | 65.42 | 60.10 | 62.60 | 2,897,649 | -3.69(-5.57%) |
May 11, 2015 | 65.12 | 68.07 | 64.52 | 66.29 | 1,532,443 | +0.53(+0.81%) |
May 08, 2015 | 66.80 | 70.12 | 65.06 | 65.76 | 2,571,236 | -2.18(-3.21%) |
May 07, 2015 | 62.88 | 68.79 | 62.84 | 67.94 | 2,044,571 | +5.49(+8.79%) |
May 06, 2015 | 58.87 | 62.66 | 56.36 | 62.45 | 2,337,831 | -0.61(-0.97%) |
May 05, 2015 | 62.59 | 63.53 | 60.86 | 63.06 | 2,466,697 | -5.08(-7.46%) |
May 04, 2015 | 68.10 | 69.80 | 67.84 | 68.14 | 556,228 | +1.49(+2.24%) |
May 01, 2015 | 68.05 | 70.14 | 66.65 | 66.65 | 1,224,783 | +0.59(+0.89%) |
Apr 30, 2015 | 69.69 | 70.20 | 65.49 | 66.06 | 1,303,895 | -4.00(-5.71%) |
Apr 29, 2015 | 75.50 | 75.66 | 66.90 | 70.06 | 2,254,243 | -5.84(-7.69%) |
Apr 28, 2015 | 75.58 | 76.71 | 72.70 | 75.90 | 1,049,876 | -0.90(-1.17%) |
Apr 27, 2015 | 73.99 | 77.71 | 72.40 | 76.80 | 998,085 | +1.61(+2.14%) |
Apr 24, 2015 | 76.10 | 77.74 | 74.42 | 75.19 | 1,378,411 | +1.26(+1.70%) |
Apr 23, 2015 | 77.61 | 77.87 | 70.44 | 73.93 | 3,504,083 | -5.17(-6.54%) |
Apr 22, 2015 | 78.00 | 80.40 | 75.79 | 79.10 | 2,155,576 | +1.20(+1.54%) |
Apr 21, 2015 | 74.19 | 79.76 | 72.50 | 77.90 | 1,844,164 | +4.31(+5.86%) |
Apr 20, 2015 | 76.74 | 76.74 | 70.22 | 73.59 | 2,797,218 | -0.21(-0.28%) |
Apr 17, 2015 | 74.49 | 77.15 | 71.61 | 73.80 | 2,122,876 | +1.10(+1.51%) |
Apr 16, 2015 | 75.99 | 78.36 | 69.90 | 72.70 | 2,378,436 | -2.80(-3.71%) |
Apr 15, 2015 | 85.30 | 86.89 | 73.20 | 75.50 | 4,184,484 | -13.00(-14.69%) |
Apr 14, 2015 | 89.85 | 91.39 | 85.25 | 88.50 | 2,005,569 | -4.70(-5.04%) |
Apr 13, 2015 | 90.10 | 95.94 | 88.72 | 93.20 | 701,775 | -1.40(-1.48%) |
Apr 10, 2015 | 99.12 | 99.69 | 93.90 | 94.60 | 1,274,885 | -6.55(-6.48%) |
Apr 09, 2015 | 99.04 | 101.60 | 92.81 | 101.15 | 1,358,430 | +1.40(+1.40%) |
Apr 08, 2015 | 92.08 | 103.25 | 91.74 | 99.75 | 2,306,306 | +12.50(+14.33%) |
Apr 07, 2015 | 100.23 | 100.99 | 85.66 | 87.25 | 3,635,681 | -10.25(-10.51%) |
Apr 06, 2015 | 109.09 | 112.30 | 96.00 | 97.50 | 1,965,171 | -17.51(-15.22%) |
Apr 02, 2015 | 119.00 | 115.01 | 115.01 | 115.01 | 1,696,800 | +0.10(+0.09%) |