Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 70.94 | 71.00 | 70.01 | 70.09 | 5,075,635 | -0.24(-0.35%) |
Jun 29, 2015 | 71.66 | 71.85 | 70.30 | 70.34 | 5,290,806 | -1.74(-2.41%) |
Jun 26, 2015 | 71.52 | 72.14 | 71.01 | 72.08 | 17,116,092 | +0.88(+1.24%) |
Jun 25, 2015 | 70.66 | 72.96 | 70.59 | 71.19 | 11,464,548 | +2.13(+3.09%) |
Jun 24, 2015 | 69.26 | 69.75 | 69.06 | 69.06 | 5,017,057 | -0.34(-0.50%) |
Jun 23, 2015 | 70.31 | 70.31 | 69.22 | 69.41 | 4,339,801 | -0.21(-0.30%) |
Jun 22, 2015 | 69.93 | 70.05 | 69.56 | 69.62 | 4,213,150 | +0.24(+0.35%) |
Jun 19, 2015 | 69.24 | 69.86 | 69.11 | 69.37 | 8,227,017 | -0.34(-0.49%) |
Jun 18, 2015 | 70.43 | 70.83 | 69.47 | 69.72 | 8,637,449 | -0.41(-0.59%) |
Jun 17, 2015 | 71.09 | 71.09 | 69.69 | 70.13 | 7,108,798 | -1.05(-1.47%) |
Jun 16, 2015 | 70.45 | 71.63 | 70.21 | 71.18 | 6,782,840 | +0.59(+0.83%) |
Jun 15, 2015 | 70.16 | 71.03 | 69.76 | 70.59 | 6,506,707 | -0.11(-0.15%) |
Jun 12, 2015 | 72.11 | 72.18 | 69.76 | 70.70 | 15,044,403 | -2.00(-2.75%) |
Jun 11, 2015 | 69.77 | 73.24 | 69.75 | 72.70 | 19,939,008 | +2.86(+4.10%) |
Jun 10, 2015 | 68.83 | 70.09 | 68.26 | 69.83 | 15,686,328 | +0.34(+0.50%) |
Jun 09, 2015 | 65.80 | 69.59 | 65.49 | 69.49 | 12,040,685 | +3.57(+5.41%) |
Jun 08, 2015 | 65.47 | 66.20 | 65.34 | 65.92 | 7,225,236 | +0.34(+0.51%) |
Jun 05, 2015 | 65.12 | 65.70 | 64.64 | 65.59 | 3,321,925 | +0.37(+0.57%) |
Jun 04, 2015 | 64.93 | 65.99 | 64.92 | 65.22 | 4,510,221 | -0.13(-0.19%) |
Jun 03, 2015 | 65.48 | 65.63 | 64.88 | 65.34 | 3,895,892 | -0.10(-0.15%) |
Jun 02, 2015 | 66.12 | 66.12 | 65.07 | 65.44 | 5,321,510 | -0.88(-1.33%) |
Jun 01, 2015 | 66.26 | 67.04 | 66.14 | 66.32 | 5,796,588 | +0.08(+0.13%) |
May 29, 2015 | 63.93 | 66.79 | 63.82 | 66.24 | 14,194,574 | +2.09(+3.26%) |
May 28, 2015 | 62.80 | 64.21 | 62.75 | 64.15 | 5,745,512 | +1.27(+2.02%) |
May 27, 2015 | 62.43 | 62.95 | 62.27 | 62.88 | 3,455,608 | +0.50(+0.79%) |
May 26, 2015 | 62.09 | 62.44 | 61.98 | 62.39 | 4,996,260 | +0.01(+0.01%) |
May 22, 2015 | 62.17 | 62.38 | 62.38 | 62.38 | 3,601,229 | +0.03(+0.04%) |
May 21, 2015 | 61.57 | 62.42 | 61.44 | 62.35 | 3,916,514 | +0.76(+1.24%) |
May 20, 2015 | 61.66 | 61.87 | 61.44 | 61.59 | 2,358,730 | -0.08(-0.12%) |
May 19, 2015 | 61.14 | 61.77 | 60.98 | 61.66 | 4,226,500 | +0.43(+0.70%) |
May 18, 2015 | 61.33 | 61.36 | 60.97 | 61.24 | 2,575,141 | +0.03(+0.05%) |
May 15, 2015 | 61.48 | 61.64 | 60.94 | 61.20 | 4,126,556 | -0.13(-0.22%) |
May 14, 2015 | 61.02 | 61.47 | 60.81 | 61.34 | 4,007,306 | +0.64(+1.05%) |
May 13, 2015 | 60.67 | 61.06 | 60.44 | 60.70 | 3,216,819 | +0.30(+0.50%) |
May 12, 2015 | 60.98 | 60.98 | 60.29 | 60.40 | 3,781,293 | -0.86(-1.40%) |
May 11, 2015 | 61.08 | 61.69 | 61.02 | 61.26 | 3,548,364 | +0.18(+0.29%) |
May 08, 2015 | 60.45 | 61.45 | 60.45 | 61.08 | 4,453,522 | +1.20(+2.00%) |
May 07, 2015 | 59.82 | 60.27 | 59.79 | 59.88 | 4,351,363 | -0.19(-0.32%) |
May 06, 2015 | 60.01 | 60.27 | 59.65 | 60.07 | 4,278,867 | +0.12(+0.19%) |
May 05, 2015 | 60.72 | 60.84 | 59.88 | 59.96 | 4,480,730 | -0.95(-1.56%) |
May 04, 2015 | 61.07 | 61.36 | 60.74 | 60.91 | 4,846,217 | -0.06(-0.10%) |
May 01, 2015 | 60.25 | 61.14 | 59.49 | 60.97 | 7,835,828 | +1.04(+1.74%) |
Apr 30, 2015 | 60.00 | 60.54 | 59.56 | 59.92 | 6,571,607 | -0.34(-0.57%) |
Apr 29, 2015 | 59.92 | 60.72 | 59.90 | 60.27 | 8,143,129 | +0.92(+1.55%) |
Apr 28, 2015 | 58.88 | 59.43 | 58.53 | 59.35 | 5,466,653 | +0.24(+0.41%) |
Apr 27, 2015 | 59.97 | 60.17 | 58.90 | 59.11 | 6,390,545 | -0.58(-0.96%) |
Apr 24, 2015 | 60.22 | 60.39 | 59.42 | 59.68 | 4,577,097 | -0.68(-1.13%) |
Apr 23, 2015 | 60.77 | 60.82 | 59.26 | 60.37 | 6,534,924 | +0.08(+0.14%) |
Apr 22, 2015 | 60.42 | 60.42 | 59.93 | 60.28 | 4,204,400 | +0.08(+0.12%) |
Apr 21, 2015 | 60.85 | 60.97 | 60.08 | 60.21 | 4,855,438 | -0.17(-0.28%) |
Apr 20, 2015 | 60.87 | 61.08 | 60.28 | 60.37 | 3,046,895 | -0.05(-0.08%) |
Apr 17, 2015 | 60.87 | 61.03 | 60.00 | 60.42 | 5,261,190 | -0.85(-1.39%) |
Apr 16, 2015 | 61.37 | 61.70 | 61.19 | 61.27 | 3,454,181 | -0.18(-0.30%) |
Apr 15, 2015 | 61.32 | 61.72 | 61.12 | 61.46 | 5,227,603 | +0.21(+0.34%) |
Apr 14, 2015 | 61.12 | 61.49 | 60.95 | 61.25 | 4,738,150 | -0.05(-0.08%) |
Apr 13, 2015 | 61.10 | 61.40 | 60.96 | 61.30 | 5,218,964 | -0.33(-0.54%) |
Apr 10, 2015 | 60.45 | 61.68 | 60.24 | 61.63 | 4,745,187 | +1.30(+2.16%) |
Apr 09, 2015 | 60.22 | 60.50 | 59.96 | 60.33 | 3,113,252 | +0.18(+0.29%) |
Apr 08, 2015 | 59.97 | 60.27 | 59.65 | 60.16 | 3,856,372 | +0.38(+0.63%) |
Apr 07, 2015 | 59.41 | 60.10 | 59.35 | 59.78 | 3,751,738 | +0.33(+0.55%) |
Apr 06, 2015 | 59.31 | 59.79 | 59.06 | 59.46 | 4,721,791 | +0.06(+0.10%) |
Apr 02, 2015 | 59.58 | 59.40 | 59.40 | 59.40 | 4,535,727 | -0.24(-0.41%) |