Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 70.76 | 70.84 | 69.74 | 70.30 | 6,309,044 | +0.21(+0.30%) |
Jun 29, 2015 | 70.13 | 71.38 | 70.01 | 70.09 | 631,203 | -0.36(-0.51%) |
Jun 26, 2015 | 71.88 | 72.31 | 70.15 | 70.45 | 830,782 | -1.08(-1.51%) |
Jun 25, 2015 | 70.22 | 72.18 | 69.95 | 71.53 | 882,973 | +1.38(+1.97%) |
Jun 24, 2015 | 70.00 | 70.93 | 69.86 | 70.15 | 1,115,616 | -0.25(-0.36%) |
Jun 23, 2015 | 69.98 | 70.48 | 69.53 | 70.40 | 670,372 | +0.67(+0.96%) |
Jun 22, 2015 | 69.79 | 70.31 | 69.41 | 69.73 | 930,069 | +0.86(+1.25%) |
Jun 19, 2015 | 68.31 | 69.24 | 68.00 | 68.87 | 835,046 | +0.69(+1.01%) |
Jun 18, 2015 | 69.20 | 69.46 | 68.01 | 68.18 | 642,019 | -0.65(-0.94%) |
Jun 17, 2015 | 69.35 | 70.33 | 68.29 | 68.83 | 1,573,299 | +0.05(+0.07%) |
Jun 16, 2015 | 68.35 | 69.13 | 68.11 | 68.78 | 763,383 | +0.58(+0.85%) |
Jun 15, 2015 | 67.91 | 69.00 | 67.34 | 68.20 | 837,823 | +0.22(+0.32%) |
Jun 12, 2015 | 68.34 | 68.73 | 67.84 | 67.98 | 853,035 | -0.74(-1.08%) |
Jun 11, 2015 | 68.20 | 68.88 | 67.98 | 68.72 | 690,313 | +0.52(+0.76%) |
Jun 10, 2015 | 67.38 | 68.29 | 66.98 | 68.20 | 863,535 | +0.69(+1.02%) |
Jun 09, 2015 | 67.20 | 67.55 | 65.74 | 67.51 | 1,192,227 | +0.08(+0.12%) |
Jun 08, 2015 | 67.51 | 67.98 | 67.03 | 67.43 | 1,128,934 | +0.01(+0.01%) |
Jun 05, 2015 | 66.59 | 67.68 | 66.59 | 67.42 | 1,684,737 | +0.68(+1.02%) |
Jun 04, 2015 | 67.28 | 67.73 | 65.84 | 66.74 | 5,141,539 | -1.51(-2.21%) |
Jun 03, 2015 | 70.39 | 70.59 | 68.25 | 68.25 | 1,967,388 | -2.10(-2.99%) |
Jun 02, 2015 | 72.17 | 72.35 | 69.91 | 70.35 | 964,209 | -1.92(-2.66%) |
Jun 01, 2015 | 72.84 | 73.05 | 71.34 | 72.27 | 806,882 | -0.47(-0.65%) |
May 29, 2015 | 71.70 | 73.98 | 70.38 | 72.74 | 1,342,625 | +1.03(+1.44%) |
May 28, 2015 | 71.53 | 72.08 | 70.94 | 71.71 | 918,144 | +0.10(+0.14%) |
May 27, 2015 | 71.00 | 72.19 | 70.66 | 71.61 | 548,705 | +0.98(+1.39%) |
May 26, 2015 | 71.05 | 71.56 | 70.26 | 70.63 | 641,839 | -0.38(-0.54%) |
May 22, 2015 | 71.10 | 71.01 | 71.01 | 71.01 | 1,085,200 | -0.14(-0.20%) |
May 21, 2015 | 70.35 | 71.38 | 70.20 | 71.15 | 697,384 | +0.80(+1.14%) |
May 20, 2015 | 70.55 | 70.77 | 70.00 | 70.35 | 601,438 | +0.23(+0.33%) |
May 19, 2015 | 69.50 | 71.34 | 69.31 | 70.12 | 1,699,944 | +0.76(+1.10%) |
May 18, 2015 | 69.27 | 69.95 | 68.80 | 69.36 | 653,698 | +0.11(+0.16%) |
May 15, 2015 | 69.31 | 69.75 | 68.23 | 69.25 | 468,146 | +0.08(+0.12%) |
May 14, 2015 | 68.44 | 69.43 | 67.47 | 69.17 | 843,447 | +1.00(+1.47%) |
May 13, 2015 | 67.97 | 69.19 | 67.81 | 68.17 | 981,182 | +0.31(+0.46%) |
May 12, 2015 | 65.64 | 68.15 | 65.52 | 67.86 | 1,382,209 | +1.90(+2.88%) |
May 11, 2015 | 65.11 | 67.28 | 65.11 | 65.96 | 944,805 | +0.84(+1.29%) |
May 08, 2015 | 62.02 | 66.04 | 61.78 | 65.12 | 2,511,647 | +6.89(+11.83%) |
May 07, 2015 | 58.44 | 59.61 | 57.86 | 58.23 | 763,264 | -0.11(-0.19%) |
May 06, 2015 | 58.80 | 59.22 | 57.35 | 58.34 | 853,387 | +0.09(+0.15%) |
May 05, 2015 | 59.54 | 59.87 | 57.89 | 58.25 | 764,813 | -1.55(-2.59%) |
May 04, 2015 | 59.55 | 60.41 | 59.31 | 59.80 | 513,182 | +0.25(+0.42%) |
May 01, 2015 | 59.24 | 60.08 | 59.15 | 59.55 | 437,359 | +0.32(+0.54%) |
Apr 30, 2015 | 59.56 | 60.93 | 58.80 | 59.23 | 811,047 | -0.44(-0.74%) |
Apr 29, 2015 | 62.45 | 62.48 | 59.28 | 59.67 | 890,412 | -3.25(-5.17%) |
Apr 28, 2015 | 62.60 | 63.17 | 60.77 | 62.92 | 423,305 | +0.83(+1.34%) |
Apr 27, 2015 | 63.86 | 64.49 | 61.77 | 62.09 | 335,440 | -1.76(-2.76%) |
Apr 24, 2015 | 64.11 | 64.12 | 63.62 | 63.85 | 269,481 | -0.13(-0.20%) |
Apr 23, 2015 | 62.91 | 63.99 | 62.57 | 63.98 | 303,574 | +0.96(+1.52%) |
Apr 22, 2015 | 63.89 | 63.97 | 62.28 | 63.02 | 324,961 | -0.71(-1.11%) |
Apr 21, 2015 | 63.31 | 64.15 | 63.29 | 63.73 | 316,124 | +0.81(+1.29%) |
Apr 20, 2015 | 63.59 | 63.92 | 62.84 | 62.92 | 563,002 | -0.05(-0.08%) |
Apr 17, 2015 | 64.16 | 64.46 | 62.53 | 62.97 | 450,010 | -1.73(-2.67%) |
Apr 16, 2015 | 64.55 | 65.15 | 64.23 | 64.70 | 1,044,121 | +0.58(+0.90%) |
Apr 15, 2015 | 66.75 | 66.75 | 63.75 | 64.12 | 640,988 | -2.23(-3.36%) |
Apr 14, 2015 | 66.90 | 66.90 | 65.73 | 66.35 | 673,998 | -0.12(-0.18%) |
Apr 13, 2015 | 67.11 | 67.53 | 66.38 | 66.47 | 455,073 | -0.19(-0.29%) |
Apr 10, 2015 | 66.95 | 67.04 | 66.27 | 66.66 | 363,837 | -0.05(-0.07%) |
Apr 09, 2015 | 67.28 | 67.98 | 66.17 | 66.71 | 547,653 | -0.79(-1.17%) |
Apr 08, 2015 | 66.34 | 67.94 | 66.09 | 67.50 | 791,734 | +0.97(+1.46%) |
Apr 07, 2015 | 67.70 | 67.99 | 66.30 | 66.53 | 295,160 | -0.97(-1.44%) |
Apr 06, 2015 | 66.89 | 67.70 | 66.67 | 67.50 | 424,265 | +0.27(+0.40%) |
Apr 02, 2015 | 66.67 | 67.23 | 67.23 | 67.23 | 459,500 | +0.92(+1.39%) |