Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 69.70 | 69.72 | 68.24 | 68.62 | 15,532 | -0.94(-1.34%) |
Jun 29, 2015 | 70.71 | 70.71 | 69.51 | 69.56 | 13,817 | -1.24(-1.76%) |
Jun 26, 2015 | 70.60 | 70.85 | 70.51 | 70.80 | 8,194 | -0.18(-0.25%) |
Jun 25, 2015 | 71.29 | 71.29 | 70.90 | 70.98 | 4,623 | -0.12(-0.17%) |
Jun 24, 2015 | 72.59 | 72.59 | 71.06 | 71.10 | 14,933 | -0.74(-1.03%) |
Jun 23, 2015 | 71.98 | 72.10 | 71.59 | 71.84 | 5,322 | -0.26(-0.36%) |
Jun 22, 2015 | 72.22 | 72.45 | 72.00 | 72.10 | 4,226 | +0.05(+0.07%) |
Jun 19, 2015 | 72.00 | 72.19 | 71.81 | 72.05 | 5,252 | -0.20(-0.28%) |
Jun 18, 2015 | 72.18 | 72.31 | 72.00 | 72.25 | 14,679 | -0.24(-0.33%) |
Jun 17, 2015 | 73.02 | 73.02 | 71.89 | 72.49 | 8,390 | -1.13(-1.53%) |
Jun 16, 2015 | 73.03 | 73.87 | 73.03 | 73.62 | 3,862 | -0.20(-0.27%) |
Jun 15, 2015 | 73.42 | 73.82 | 73.42 | 73.82 | 3,417 | -1.75(-2.32%) |
Jun 12, 2015 | 74.99 | 75.57 | 74.73 | 75.57 | 5,130 | -0.64(-0.83%) |
Jun 11, 2015 | 76.34 | 76.66 | 75.83 | 76.20 | 4,761 | -0.39(-0.50%) |
Jun 10, 2015 | 75.09 | 77.04 | 75.06 | 76.59 | 5,021 | +2.88(+3.91%) |
Jun 09, 2015 | 73.90 | 74.00 | 73.02 | 73.71 | 95,036 | -0.21(-0.28%) |
Jun 08, 2015 | 73.70 | 74.80 | 73.70 | 73.92 | 313,891 | -0.11(-0.15%) |
Jun 05, 2015 | 73.82 | 74.36 | 73.80 | 74.03 | 7,810 | -0.33(-0.44%) |
Jun 04, 2015 | 74.94 | 74.94 | 74.32 | 74.36 | 2,606 | -1.34(-1.78%) |
Jun 03, 2015 | 75.88 | 76.17 | 75.34 | 75.70 | 19,069 | -0.09(-0.12%) |
Jun 02, 2015 | 75.60 | 75.85 | 75.52 | 75.79 | 3,150 | -0.20(-0.26%) |
Jun 01, 2015 | 77.09 | 77.09 | 75.49 | 75.99 | 5,356 | -0.46(-0.60%) |
May 29, 2015 | 77.48 | 77.48 | 75.98 | 76.45 | 5,017 | -1.22(-1.56%) |
May 28, 2015 | 77.57 | 78.00 | 77.52 | 77.67 | 2,731 | -0.30(-0.39%) |
May 27, 2015 | 78.00 | 78.17 | 77.84 | 77.97 | 5,496 | +0.50(+0.65%) |
May 26, 2015 | 78.49 | 78.49 | 77.22 | 77.47 | 8,784 | -1.67(-2.11%) |
May 22, 2015 | 79.14 | 79.14 | 79.14 | 0 | -0.05(-0.06%) | |
May 21, 2015 | 78.65 | 79.22 | 78.65 | 79.19 | 53,651 | +0.86(+1.10%) |
May 20, 2015 | 78.08 | 77.89 | 78.33 | 25,054 | +0.25(+0.31%) | |
May 19, 2015 | 78.45 | 78.47 | 78.08 | 78.08 | 12,135 | -1.07(-1.35%) |
May 18, 2015 | 79.10 | 79.41 | 78.88 | 79.15 | 20,369 | -0.84(-1.05%) |
May 15, 2015 | 80.30 | 80.30 | 79.50 | 79.99 | 39,036 | -0.38(-0.47%) |
May 14, 2015 | 79.86 | 80.61 | 79.78 | 80.37 | 18,754 | +0.28(+0.35%) |
May 13, 2015 | 79.04 | 80.09 | 78.57 | 80.09 | 18,875 | +1.38(+1.75%) |
May 12, 2015 | 78.78 | 78.86 | 78.40 | 78.71 | 4,215 | -0.91(-1.14%) |
May 11, 2015 | 79.19 | 80.44 | 79.09 | 79.62 | 36,211 | +0.07(+0.09%) |
May 08, 2015 | 79.48 | 80.07 | 79.43 | 79.55 | 7,136 | +1.58(+2.03%) |
May 07, 2015 | 77.08 | 77.99 | 76.66 | 77.97 | 36,199 | -0.03(-0.04%) |
May 06, 2015 | 78.23 | 78.24 | 77.41 | 78.00 | 31,848 | -0.42(-0.54%) |
May 05, 2015 | 79.61 | 79.72 | 78.39 | 78.42 | 48,137 | -1.59(-1.99%) |
May 04, 2015 | 79.74 | 80.01 | 79.44 | 80.01 | 15,715 | +0.75(+0.95%) |
May 01, 2015 | 78.93 | 79.28 | 78.62 | 79.26 | 10,029 | -0.65(-0.81%) |
Apr 30, 2015 | 79.89 | 80.48 | 79.66 | 79.91 | 22,155 | +0.46(+0.58%) |
Apr 29, 2015 | 80.17 | 80.17 | 79.34 | 79.45 | 6,574 | -0.22(-0.28%) |
Apr 28, 2015 | 79.33 | 79.73 | 79.22 | 79.67 | 6,574 | +0.06(+0.08%) |
Apr 27, 2015 | 80.14 | 80.15 | 79.61 | 79.61 | 22,659 | +0.03(+0.04%) |
Apr 24, 2015 | 79.34 | 79.70 | 79.34 | 79.58 | 6,889 | +1.52(+1.95%) |
Apr 23, 2015 | 78.11 | 78.42 | 77.64 | 78.06 | 8,913 | +0.06(+0.08%) |
Apr 22, 2015 | 77.81 | 78.09 | 76.90 | 78.00 | 27,348 | +2.95(+3.93%) |
Apr 21, 2015 | 75.00 | 75.30 | 74.95 | 75.05 | 17,249 | +1.93(+2.64%) |
Apr 20, 2015 | 73.52 | 73.52 | 72.90 | 73.12 | 12,176 | -0.45(-0.61%) |
Apr 17, 2015 | 73.45 | 73.71 | 73.06 | 73.57 | 28,080 | +0.36(+0.49%) |
Apr 16, 2015 | 73.25 | 73.49 | 72.58 | 73.21 | 21,606 | -0.04(-0.05%) |
Apr 15, 2015 | 72.68 | 73.46 | 72.48 | 73.25 | 139,030 | +1.16(+1.61%) |
Apr 14, 2015 | 71.69 | 72.19 | 71.67 | 72.09 | 42,229 | +1.37(+1.94%) |
Apr 13, 2015 | 70.63 | 71.06 | 70.63 | 70.72 | 18,937 | -0.58(-0.81%) |
Apr 10, 2015 | 71.10 | 71.47 | 70.94 | 71.30 | 13,266 | +1.45(+2.08%) |
Apr 09, 2015 | 69.86 | 69.95 | 69.50 | 69.85 | 117,791 | -0.62(-0.88%) |
Apr 08, 2015 | 71.00 | 71.00 | 70.10 | 70.47 | 14,925 | +0.11(+0.16%) |
Apr 07, 2015 | 70.73 | 70.83 | 70.30 | 70.36 | 9,026 | +0.11(+0.16%) |
Apr 06, 2015 | 70.03 | 71.02 | 70.03 | 70.25 | 11,302 | +0.22(+0.31%) |
Apr 02, 2015 | 70.03 | 70.03 | 70.03 | 0 | -0.52(-0.73%) |