Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 65.50 | 66.04 | 65.02 | 65.89 | 98,568 | +0.87(+1.33%) |
Jun 29, 2015 | 65.34 | 65.70 | 64.66 | 65.02 | 71,600 | -0.51(-0.77%) |
Jun 26, 2015 | 65.81 | 66.51 | 65.39 | 65.53 | 155,844 | -0.32(-0.49%) |
Jun 25, 2015 | 66.27 | 66.69 | 65.71 | 65.85 | 43,409 | -0.22(-0.33%) |
Jun 24, 2015 | 66.46 | 66.87 | 65.92 | 66.07 | 32,631 | -0.67(-1.01%) |
Jun 23, 2015 | 66.83 | 67.47 | 66.44 | 66.74 | 41,450 | +0.17(+0.25%) |
Jun 22, 2015 | 66.50 | 66.88 | 66.45 | 66.57 | 45,414 | -0.06(-0.10%) |
Jun 19, 2015 | 67.08 | 67.37 | 66.49 | 66.64 | 72,970 | -0.06(-0.10%) |
Jun 18, 2015 | 66.52 | 67.48 | 65.91 | 66.70 | 44,490 | +0.56(+0.85%) |
Jun 17, 2015 | 66.77 | 66.97 | 65.91 | 66.14 | 30,082 | -0.24(-0.36%) |
Jun 16, 2015 | 65.87 | 65.87 | 65.87 | 66.38 | 25,927 | +0.64(+0.98%) |
Jun 15, 2015 | 65.69 | 66.54 | 65.50 | 65.74 | 32,290 | -0.19(-0.29%) |
Jun 12, 2015 | 66.15 | 67.01 | 65.82 | 65.93 | 24,668 | -0.20(-0.30%) |
Jun 11, 2015 | 65.64 | 66.38 | 65.58 | 66.13 | 32,814 | +0.88(+1.35%) |
Jun 10, 2015 | 64.69 | 65.41 | 63.91 | 65.25 | 30,162 | +0.93(+1.45%) |
Jun 09, 2015 | 64.31 | 64.77 | 63.85 | 64.32 | 39,840 | +0.07(+0.11%) |
Jun 08, 2015 | 64.15 | 64.81 | 64.15 | 64.24 | 33,949 | -0.05(-0.07%) |
Jun 05, 2015 | 65.03 | 65.03 | 64.15 | 64.29 | 32,526 | -0.47(-0.73%) |
Jun 04, 2015 | 65.22 | 65.35 | 64.77 | 64.77 | 26,054 | -0.36(-0.55%) |
Jun 03, 2015 | 64.83 | 65.42 | 64.50 | 65.13 | 64,067 | +0.36(+0.56%) |
Jun 02, 2015 | 65.16 | 65.37 | 64.76 | 64.77 | 27,360 | -0.57(-0.87%) |
Jun 01, 2015 | 65.95 | 66.57 | 65.19 | 65.34 | 31,196 | +0.04(+0.06%) |
May 29, 2015 | 65.83 | 66.54 | 65.13 | 65.30 | 76,175 | -0.71(-1.08%) |
May 28, 2015 | 65.50 | 66.16 | 65.39 | 66.01 | 29,243 | +0.55(+0.83%) |
May 27, 2015 | 64.73 | 65.78 | 64.73 | 65.46 | 41,679 | +0.66(+1.02%) |
May 26, 2015 | 64.90 | 64.99 | 64.43 | 64.81 | 23,662 | -0.18(-0.28%) |
May 22, 2015 | 65.13 | 64.99 | 64.99 | 64.99 | 31,637 | -0.13(-0.20%) |
May 21, 2015 | 65.52 | 65.52 | 64.65 | 65.12 | 16,216 | -0.40(-0.61%) |
May 20, 2015 | 65.81 | 65.81 | 65.23 | 65.52 | 29,013 | -0.02(-0.04%) |
May 19, 2015 | 65.36 | 65.72 | 65.24 | 65.54 | 24,852 | +0.10(+0.16%) |
May 18, 2015 | 64.77 | 65.54 | 64.51 | 65.44 | 42,877 | +0.50(+0.77%) |
May 15, 2015 | 65.26 | 66.12 | 64.72 | 64.94 | 33,460 | -0.67(-1.03%) |
May 14, 2015 | 65.42 | 65.66 | 64.61 | 65.62 | 58,371 | +0.57(+0.88%) |
May 13, 2015 | 64.85 | 65.22 | 64.55 | 65.05 | 29,731 | +0.31(+0.48%) |
May 12, 2015 | 64.57 | 65.13 | 64.40 | 64.73 | 17,408 | -0.31(-0.47%) |
May 11, 2015 | 65.21 | 65.41 | 64.45 | 65.04 | 25,434 | -0.42(-0.64%) |
May 08, 2015 | 65.48 | 65.67 | 64.98 | 65.46 | 32,417 | +0.44(+0.68%) |
May 07, 2015 | 64.36 | 65.46 | 64.36 | 65.01 | 23,310 | +0.48(+0.75%) |
May 06, 2015 | 64.33 | 64.80 | 63.97 | 64.53 | 27,122 | +0.09(+0.14%) |
May 05, 2015 | 64.73 | 64.82 | 64.23 | 64.44 | 49,143 | -0.24(-0.37%) |
May 04, 2015 | 64.59 | 65.99 | 63.83 | 64.69 | 47,117 | +0.37(+0.57%) |
May 01, 2015 | 66.10 | 67.73 | 63.42 | 64.32 | 72,774 | -2.12(-3.19%) |
Apr 30, 2015 | 66.89 | 67.35 | 65.97 | 66.44 | 51,302 | -0.75(-1.11%) |
Apr 29, 2015 | 67.80 | 68.31 | 67.07 | 67.18 | 40,376 | -0.70(-1.03%) |
Apr 28, 2015 | 67.56 | 68.76 | 67.56 | 67.88 | 47,228 | +0.00(+0.00%) |
Apr 27, 2015 | 68.56 | 69.18 | 67.54 | 67.88 | 49,989 | -0.90(-1.31%) |
Apr 24, 2015 | 68.98 | 69.10 | 68.40 | 68.78 | 30,474 | -0.17(-0.24%) |
Apr 23, 2015 | 68.75 | 69.19 | 68.69 | 68.95 | 24,971 | +0.36(+0.53%) |
Apr 22, 2015 | 69.05 | 69.05 | 67.66 | 68.59 | 42,894 | -0.20(-0.29%) |
Apr 21, 2015 | 69.25 | 69.25 | 68.36 | 68.79 | 30,216 | -0.08(-0.12%) |
Apr 20, 2015 | 68.27 | 69.08 | 68.20 | 68.87 | 44,681 | +1.08(+1.59%) |
Apr 17, 2015 | 68.38 | 68.39 | 67.32 | 67.79 | 36,371 | -0.88(-1.27%) |
Apr 16, 2015 | 69.15 | 69.55 | 68.47 | 68.67 | 49,502 | -0.40(-0.58%) |
Apr 15, 2015 | 69.74 | 69.74 | 68.87 | 69.07 | 46,617 | -0.18(-0.27%) |
Apr 14, 2015 | 69.12 | 69.77 | 68.84 | 69.25 | 28,096 | -0.27(-0.38%) |
Apr 13, 2015 | 68.29 | 69.53 | 68.29 | 69.52 | 39,870 | +0.96(+1.41%) |
Apr 10, 2015 | 69.13 | 69.13 | 68.17 | 68.56 | 27,656 | -0.18(-0.26%) |
Apr 09, 2015 | 69.19 | 69.19 | 67.85 | 68.73 | 43,875 | -0.34(-0.49%) |
Apr 08, 2015 | 69.10 | 69.34 | 68.83 | 69.07 | 19,904 | +0.13(+0.19%) |
Apr 07, 2015 | 69.64 | 69.74 | 68.88 | 68.94 | 40,604 | -0.59(-0.85%) |
Apr 06, 2015 | 68.96 | 69.75 | 68.54 | 69.53 | 50,893 | +0.11(+0.16%) |
Apr 02, 2015 | 69.68 | 69.42 | 69.42 | 69.42 | 50,320 | +0.00(+0.00%) |