Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 65.53 | 65.67 | 64.71 | 64.87 | 14,759,116 | -0.15(-0.23%) |
Jun 29, 2015 | 65.57 | 65.88 | 64.96 | 65.02 | 13,032,319 | -1.28(-1.94%) |
Jun 26, 2015 | 66.06 | 66.37 | 65.78 | 66.31 | 14,893,486 | +0.17(+0.26%) |
Jun 25, 2015 | 66.88 | 67.02 | 66.10 | 66.13 | 9,010,026 | -0.63(-0.94%) |
Jun 24, 2015 | 67.23 | 67.70 | 66.76 | 66.76 | 11,081,240 | -0.55(-0.82%) |
Jun 23, 2015 | 67.22 | 67.54 | 66.94 | 67.31 | 8,472,820 | -0.13(-0.20%) |
Jun 22, 2015 | 67.13 | 67.49 | 66.82 | 67.44 | 9,540,503 | +0.55(+0.82%) |
Jun 19, 2015 | 67.06 | 67.36 | 66.88 | 66.89 | 15,631,820 | -0.52(-0.78%) |
Jun 18, 2015 | 67.42 | 67.85 | 67.35 | 67.42 | 10,658,468 | +0.33(+0.49%) |
Jun 17, 2015 | 67.81 | 68.03 | 66.92 | 67.09 | 12,236,623 | -0.19(-0.28%) |
Jun 16, 2015 | 66.71 | 67.55 | 66.45 | 67.27 | 13,031,971 | +0.50(+0.76%) |
Jun 15, 2015 | 66.88 | 67.19 | 66.68 | 66.77 | 9,186,704 | -0.39(-0.58%) |
Jun 12, 2015 | 67.60 | 67.71 | 67.01 | 67.16 | 9,629,392 | -0.84(-1.24%) |
Jun 11, 2015 | 68.51 | 68.73 | 67.88 | 68.00 | 8,301,959 | -0.48(-0.70%) |
Jun 10, 2015 | 68.94 | 68.94 | 68.27 | 68.48 | 11,282,058 | +0.95(+1.40%) |
Jun 09, 2015 | 67.72 | 68.09 | 67.40 | 67.53 | 10,642,677 | +0.00(+0.00%) |
Jun 08, 2015 | 68.12 | 68.18 | 67.21 | 67.53 | 12,208,881 | -0.79(-1.15%) |
Jun 05, 2015 | 68.04 | 69.33 | 67.93 | 68.32 | 9,042,571 | +0.13(+0.20%) |
Jun 04, 2015 | 68.52 | 68.84 | 67.91 | 68.18 | 10,254,375 | -0.52(-0.76%) |
Jun 03, 2015 | 68.86 | 69.52 | 68.67 | 68.71 | 7,694,906 | -0.28(-0.40%) |
Jun 02, 2015 | 69.03 | 69.34 | 68.67 | 68.98 | 7,494,663 | -0.03(-0.05%) |
Jun 01, 2015 | 69.58 | 69.60 | 68.92 | 69.02 | 8,048,042 | -0.25(-0.36%) |
May 29, 2015 | 69.36 | 69.65 | 69.04 | 69.27 | 9,923,566 | -0.16(-0.23%) |
May 28, 2015 | 69.24 | 69.55 | 68.85 | 69.43 | 7,583,786 | +0.09(+0.13%) |
May 27, 2015 | 69.40 | 69.78 | 69.09 | 69.34 | 8,708,611 | -0.12(-0.17%) |
May 26, 2015 | 70.09 | 70.23 | 69.22 | 69.46 | 11,906,440 | -1.08(-1.53%) |
May 22, 2015 | 70.67 | 70.54 | 70.54 | 70.54 | 7,014,659 | -0.40(-0.57%) |
May 21, 2015 | 71.26 | 71.46 | 70.81 | 70.94 | 9,739,035 | +0.16(+0.23%) |
May 20, 2015 | 70.89 | 71.22 | 70.45 | 70.78 | 9,697,198 | +0.15(+0.22%) |
May 19, 2015 | 71.32 | 71.49 | 70.61 | 70.62 | 11,788,116 | -1.10(-1.53%) |
May 18, 2015 | 72.29 | 72.30 | 71.67 | 71.72 | 9,502,918 | -0.93(-1.28%) |
May 15, 2015 | 72.10 | 72.85 | 71.91 | 72.65 | 8,389,260 | +0.44(+0.61%) |
May 14, 2015 | 71.92 | 72.78 | 71.92 | 72.21 | 14,644,691 | +0.50(+0.70%) |
May 13, 2015 | 71.90 | 72.22 | 71.44 | 71.71 | 8,286,431 | +0.09(+0.13%) |
May 12, 2015 | 71.54 | 71.91 | 71.31 | 71.62 | 7,535,985 | +0.13(+0.19%) |
May 11, 2015 | 72.34 | 72.37 | 71.44 | 71.48 | 9,016,430 | -0.86(-1.19%) |
May 08, 2015 | 72.10 | 72.44 | 71.51 | 72.34 | 10,631,417 | +0.72(+1.00%) |
May 07, 2015 | 71.70 | 72.04 | 71.04 | 71.62 | 8,698,904 | -0.25(-0.35%) |
May 06, 2015 | 72.74 | 72.93 | 71.44 | 71.88 | 8,740,959 | -0.03(-0.05%) |
May 05, 2015 | 72.74 | 73.20 | 71.91 | 71.91 | 9,706,718 | -0.21(-0.30%) |
May 04, 2015 | 72.83 | 72.85 | 71.90 | 72.12 | 11,504,033 | -0.48(-0.66%) |
May 01, 2015 | 73.43 | 73.78 | 72.13 | 72.60 | 15,563,304 | -1.34(-1.82%) |
Apr 30, 2015 | 74.60 | 74.71 | 73.54 | 73.95 | 10,011,453 | -0.45(-0.60%) |
Apr 29, 2015 | 73.79 | 74.57 | 73.70 | 74.39 | 8,509,212 | +0.41(+0.55%) |
Apr 28, 2015 | 73.28 | 74.07 | 73.01 | 73.99 | 7,992,285 | +0.95(+1.29%) |
Apr 27, 2015 | 73.47 | 73.74 | 72.94 | 73.04 | 7,297,058 | -0.11(-0.15%) |
Apr 24, 2015 | 73.02 | 73.27 | 72.60 | 73.16 | 7,501,728 | -0.07(-0.09%) |
Apr 23, 2015 | 73.24 | 73.67 | 72.98 | 73.22 | 10,422,891 | +0.31(+0.43%) |
Apr 22, 2015 | 73.28 | 73.54 | 72.72 | 72.91 | 8,475,084 | -0.15(-0.21%) |
Apr 21, 2015 | 73.28 | 73.74 | 72.78 | 73.06 | 8,522,813 | -0.37(-0.51%) |
Apr 20, 2015 | 72.96 | 74.38 | 72.94 | 73.44 | 10,733,547 | +0.79(+1.08%) |
Apr 17, 2015 | 72.82 | 73.04 | 72.08 | 72.65 | 9,835,261 | -0.70(-0.95%) |
Apr 16, 2015 | 73.18 | 73.87 | 72.58 | 73.35 | 8,867,335 | -0.17(-0.23%) |
Apr 15, 2015 | 72.97 | 73.70 | 72.83 | 73.52 | 10,066,403 | +1.05(+1.44%) |
Apr 14, 2015 | 71.71 | 72.64 | 71.42 | 72.47 | 10,907,495 | +1.56(+2.20%) |
Apr 13, 2015 | 71.48 | 71.84 | 70.87 | 70.91 | 6,468,824 | -0.27(-0.38%) |
Apr 10, 2015 | 71.56 | 71.68 | 71.12 | 71.19 | 7,527,572 | -0.03(-0.04%) |
Apr 09, 2015 | 71.11 | 71.40 | 70.70 | 71.21 | 8,651,389 | +0.19(+0.27%) |
Apr 08, 2015 | 72.48 | 72.52 | 70.93 | 71.02 | 11,856,054 | -1.25(-1.73%) |
Apr 07, 2015 | 71.23 | 72.64 | 70.99 | 72.27 | 12,819,691 | +1.08(+1.52%) |
Apr 06, 2015 | 70.60 | 71.82 | 70.06 | 71.19 | 10,098,271 | +1.09(+1.56%) |
Apr 02, 2015 | 69.55 | 70.10 | 70.10 | 70.10 | 7,695,362 | +0.33(+0.47%) |