Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 64.54 | 65.00 | 63.79 | 64.17 | 2,524,032 | -0.05(-0.08%) |
Jun 29, 2015 | 63.56 | 65.16 | 63.56 | 64.22 | 3,558,788 | -0.94(-1.44%) |
Jun 26, 2015 | 62.84 | 66.05 | 62.84 | 65.16 | 4,378,860 | +1.98(+3.13%) |
Jun 25, 2015 | 64.58 | 64.88 | 62.82 | 63.18 | 5,327,607 | -1.56(-2.41%) |
Jun 24, 2015 | 64.39 | 65.94 | 64.03 | 64.74 | 5,137,426 | +0.67(+1.05%) |
Jun 23, 2015 | 65.38 | 66.62 | 63.89 | 64.07 | 8,332,239 | -0.99(-1.52%) |
Jun 22, 2015 | 69.00 | 69.20 | 64.77 | 65.06 | 10,451,327 | -3.33(-4.87%) |
Jun 19, 2015 | 69.40 | 69.67 | 68.28 | 68.39 | 1,423,995 | -1.28(-1.84%) |
Jun 18, 2015 | 69.94 | 70.34 | 69.40 | 69.67 | 1,400,291 | -0.18(-0.26%) |
Jun 17, 2015 | 70.30 | 70.51 | 69.40 | 69.85 | 1,169,767 | -0.06(-0.09%) |
Jun 16, 2015 | 70.51 | 70.80 | 69.68 | 69.91 | 886,634 | -0.57(-0.81%) |
Jun 15, 2015 | 68.55 | 70.88 | 68.55 | 70.48 | 1,771,903 | +1.45(+2.10%) |
Jun 12, 2015 | 68.09 | 69.11 | 67.54 | 69.03 | 818,435 | +0.51(+0.74%) |
Jun 11, 2015 | 68.67 | 69.30 | 68.40 | 68.52 | 793,929 | +0.04(+0.06%) |
Jun 10, 2015 | 68.88 | 69.30 | 68.15 | 68.48 | 841,151 | +0.20(+0.29%) |
Jun 09, 2015 | 68.00 | 68.57 | 67.51 | 68.28 | 815,374 | +0.50(+0.74%) |
Jun 08, 2015 | 67.75 | 68.81 | 67.67 | 67.78 | 1,566,970 | -0.17(-0.25%) |
Jun 05, 2015 | 66.04 | 68.78 | 65.98 | 67.95 | 1,810,303 | +1.61(+2.43%) |
Jun 04, 2015 | 66.38 | 66.75 | 65.25 | 66.34 | 1,806,863 | -0.18(-0.27%) |
Jun 03, 2015 | 67.86 | 68.04 | 65.76 | 66.52 | 2,359,269 | -1.57(-2.31%) |
Jun 02, 2015 | 68.37 | 68.49 | 67.41 | 68.09 | 842,687 | -0.07(-0.10%) |
Jun 01, 2015 | 69.00 | 69.83 | 68.00 | 68.16 | 811,514 | -0.51(-0.74%) |
May 29, 2015 | 68.40 | 68.92 | 67.72 | 68.67 | 1,262,407 | +0.34(+0.50%) |
May 28, 2015 | 69.39 | 69.44 | 68.02 | 68.33 | 964,093 | -1.13(-1.63%) |
May 27, 2015 | 69.09 | 69.66 | 68.75 | 69.46 | 606,912 | +0.29(+0.42%) |
May 26, 2015 | 69.09 | 69.29 | 68.28 | 69.17 | 625,684 | -0.60(-0.86%) |
May 22, 2015 | 69.23 | 69.77 | 69.77 | 69.77 | 1,433,400 | +0.47(+0.68%) |
May 21, 2015 | 68.72 | 69.44 | 68.29 | 69.30 | 957,678 | +0.64(+0.93%) |
May 20, 2015 | 68.48 | 68.90 | 67.66 | 68.66 | 917,452 | +0.11(+0.16%) |
May 19, 2015 | 68.85 | 68.97 | 67.80 | 68.55 | 1,319,621 | +0.03(+0.04%) |
May 18, 2015 | 68.86 | 69.02 | 68.06 | 68.52 | 1,401,357 | -0.35(-0.51%) |
May 15, 2015 | 69.30 | 69.44 | 68.35 | 68.87 | 897,813 | -0.29(-0.42%) |
May 14, 2015 | 69.56 | 69.66 | 68.70 | 69.16 | 1,203,170 | -0.03(-0.04%) |
May 13, 2015 | 69.38 | 69.81 | 69.01 | 69.19 | 1,678,536 | +0.60(+0.87%) |
May 12, 2015 | 68.37 | 69.13 | 67.48 | 68.59 | 920,497 | +0.09(+0.13%) |
May 11, 2015 | 68.59 | 68.95 | 68.03 | 68.50 | 1,027,730 | +0.11(+0.16%) |
May 08, 2015 | 67.40 | 69.00 | 66.38 | 68.39 | 1,993,142 | +1.35(+2.01%) |
May 07, 2015 | 65.32 | 68.72 | 65.06 | 67.04 | 2,615,859 | +1.49(+2.27%) |
May 06, 2015 | 66.81 | 66.92 | 64.95 | 65.55 | 1,332,227 | -1.27(-1.90%) |
May 05, 2015 | 68.14 | 68.58 | 66.20 | 66.82 | 1,251,117 | -1.20(-1.76%) |
May 04, 2015 | 68.82 | 69.20 | 67.81 | 68.02 | 1,393,511 | -0.15(-0.22%) |
May 01, 2015 | 66.99 | 68.77 | 66.43 | 68.17 | 1,686,759 | +1.51(+2.27%) |
Apr 30, 2015 | 66.40 | 66.99 | 65.85 | 66.66 | 1,185,722 | -0.16(-0.24%) |
Apr 29, 2015 | 65.99 | 66.99 | 65.99 | 66.82 | 1,040,063 | +0.80(+1.21%) |
Apr 28, 2015 | 66.13 | 66.65 | 65.61 | 66.02 | 466,384 | -0.19(-0.29%) |
Apr 27, 2015 | 66.25 | 66.78 | 65.57 | 66.21 | 825,604 | +0.08(+0.12%) |
Apr 24, 2015 | 66.00 | 66.43 | 65.41 | 66.13 | 1,725,361 | +0.13(+0.20%) |
Apr 23, 2015 | 65.09 | 66.83 | 64.80 | 66.00 | 1,292,245 | +1.07(+1.65%) |
Apr 22, 2015 | 65.09 | 65.45 | 64.52 | 64.93 | 959,666 | +0.18(+0.28%) |
Apr 21, 2015 | 65.06 | 65.23 | 64.17 | 64.75 | 676,111 | -0.24(-0.37%) |
Apr 20, 2015 | 65.28 | 65.85 | 64.53 | 64.99 | 836,442 | -0.06(-0.09%) |
Apr 17, 2015 | 66.19 | 66.40 | 65.00 | 65.05 | 923,130 | -1.22(-1.84%) |
Apr 16, 2015 | 66.48 | 67.12 | 66.00 | 66.27 | 1,519,114 | -0.33(-0.50%) |
Apr 15, 2015 | 66.90 | 67.20 | 66.22 | 66.60 | 768,377 | +0.05(+0.08%) |
Apr 14, 2015 | 65.47 | 66.98 | 65.40 | 66.55 | 877,764 | +1.12(+1.71%) |
Apr 13, 2015 | 66.05 | 66.35 | 65.10 | 65.43 | 677,215 | -0.57(-0.86%) |
Apr 10, 2015 | 65.73 | 66.19 | 65.02 | 66.00 | 894,120 | +0.30(+0.46%) |
Apr 09, 2015 | 65.50 | 66.10 | 65.47 | 65.70 | 1,216,444 | +0.36(+0.55%) |
Apr 08, 2015 | 64.09 | 66.48 | 64.09 | 65.34 | 2,774,000 | +2.06(+3.26%) |
Apr 07, 2015 | 63.61 | 64.74 | 63.28 | 63.28 | 2,351,264 | -0.62(-0.97%) |
Apr 06, 2015 | 64.06 | 64.93 | 63.85 | 63.90 | 2,067,664 | +0.14(+0.22%) |
Apr 02, 2015 | 63.60 | 63.76 | 63.76 | 63.76 | 1,559,000 | +0.13(+0.20%) |