Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 67.97 | 68.47 | 67.29 | 67.71 | 1,972,558 | -0.31(-0.46%) |
Jun 29, 2015 | 69.40 | 69.74 | 67.83 | 68.02 | 1,487,858 | -1.71(-2.45%) |
Jun 26, 2015 | 69.93 | 70.48 | 69.28 | 69.73 | 3,855,018 | +0.07(+0.10%) |
Jun 25, 2015 | 69.48 | 70.40 | 69.36 | 69.66 | 1,583,425 | +0.32(+0.46%) |
Jun 24, 2015 | 70.30 | 70.45 | 69.24 | 69.34 | 1,674,839 | -1.32(-1.87%) |
Jun 23, 2015 | 70.73 | 71.06 | 70.32 | 70.66 | 1,442,955 | +0.28(+0.40%) |
Jun 22, 2015 | 70.65 | 71.29 | 70.30 | 70.38 | 1,543,930 | -0.14(-0.20%) |
Jun 19, 2015 | 71.54 | 71.92 | 70.44 | 70.52 | 2,269,065 | -1.37(-1.91%) |
Jun 18, 2015 | 72.15 | 72.75 | 71.68 | 71.89 | 1,519,507 | -0.08(-0.11%) |
Jun 17, 2015 | 72.61 | 72.69 | 71.68 | 71.97 | 1,275,369 | -0.59(-0.81%) |
Jun 16, 2015 | 72.26 | 72.60 | 71.65 | 72.56 | 1,150,818 | +0.31(+0.43%) |
Jun 15, 2015 | 72.29 | 72.51 | 71.71 | 72.25 | 1,541,175 | -0.37(-0.51%) |
Jun 12, 2015 | 73.06 | 73.12 | 71.70 | 72.62 | 1,381,881 | -0.17(-0.23%) |
Jun 11, 2015 | 73.06 | 73.06 | 72.09 | 72.79 | 963,795 | +0.24(+0.33%) |
Jun 10, 2015 | 73.23 | 73.24 | 72.51 | 72.55 | 1,674,112 | -0.47(-0.64%) |
Jun 09, 2015 | 73.37 | 73.76 | 71.97 | 73.02 | 2,255,268 | -0.62(-0.84%) |
Jun 08, 2015 | 75.50 | 75.66 | 73.26 | 73.64 | 2,067,296 | -1.87(-2.48%) |
Jun 05, 2015 | 73.26 | 75.94 | 72.68 | 75.51 | 3,235,458 | +1.26(+1.70%) |
Jun 04, 2015 | 74.95 | 76.29 | 74.04 | 74.25 | 7,379,002 | +3.44(+4.86%) |
Jun 03, 2015 | 71.24 | 71.24 | 70.31 | 70.81 | 1,409,499 | -0.89(-1.24%) |
Jun 02, 2015 | 71.71 | 72.93 | 71.54 | 71.70 | 1,418,432 | -0.37(-0.51%) |
Jun 01, 2015 | 71.93 | 73.34 | 71.29 | 72.07 | 3,932,480 | +1.28(+1.81%) |
May 29, 2015 | 70.36 | 70.96 | 69.82 | 70.79 | 1,604,830 | +0.49(+0.70%) |
May 28, 2015 | 70.18 | 70.42 | 69.42 | 70.30 | 1,158,686 | +0.35(+0.50%) |
May 27, 2015 | 69.42 | 70.42 | 68.93 | 69.95 | 2,171,400 | +0.91(+1.32%) |
May 26, 2015 | 69.06 | 69.27 | 68.25 | 69.04 | 1,181,947 | -0.11(-0.16%) |
May 22, 2015 | 68.86 | 69.15 | 69.15 | 69.15 | 875,800 | +0.18(+0.26%) |
May 21, 2015 | 68.25 | 69.89 | 68.13 | 68.97 | 1,494,269 | +0.53(+0.77%) |
May 20, 2015 | 67.86 | 69.31 | 67.67 | 68.44 | 1,510,029 | +0.56(+0.82%) |
May 19, 2015 | 68.25 | 68.29 | 67.65 | 67.88 | 854,647 | -0.20(-0.29%) |
May 18, 2015 | 67.98 | 68.77 | 67.61 | 68.08 | 1,618,729 | +0.08(+0.12%) |
May 15, 2015 | 66.77 | 68.04 | 66.68 | 68.00 | 1,406,144 | +1.56(+2.35%) |
May 14, 2015 | 66.47 | 67.37 | 66.03 | 66.44 | 1,672,873 | +0.52(+0.79%) |
May 13, 2015 | 65.98 | 66.44 | 65.71 | 65.92 | 2,036,202 | +0.00(+0.00%) |
May 12, 2015 | 65.94 | 66.28 | 65.18 | 65.92 | 2,137,540 | -0.46(-0.69%) |
May 11, 2015 | 67.00 | 67.08 | 65.73 | 66.38 | 2,850,519 | -0.48(-0.72%) |
May 08, 2015 | 67.59 | 67.98 | 66.76 | 66.86 | 1,132,372 | -0.14(-0.21%) |
May 07, 2015 | 66.82 | 67.20 | 66.42 | 67.00 | 840,772 | +0.28(+0.42%) |
May 06, 2015 | 67.31 | 67.36 | 66.28 | 66.72 | 1,129,831 | -0.41(-0.60%) |
May 05, 2015 | 68.09 | 68.22 | 67.07 | 67.12 | 1,029,668 | -1.17(-1.71%) |
May 04, 2015 | 68.84 | 68.99 | 68.00 | 68.29 | 1,339,214 | -0.23(-0.34%) |
May 01, 2015 | 67.62 | 68.60 | 67.45 | 68.52 | 1,290,009 | +0.86(+1.27%) |
Apr 30, 2015 | 68.00 | 68.67 | 67.38 | 67.66 | 1,550,303 | -0.88(-1.28%) |
Apr 29, 2015 | 68.09 | 68.80 | 68.08 | 68.54 | 1,004,837 | +0.11(+0.16%) |
Apr 28, 2015 | 68.90 | 69.25 | 67.58 | 68.43 | 2,293,687 | -1.25(-1.79%) |
Apr 27, 2015 | 70.22 | 70.47 | 69.21 | 69.68 | 2,106,277 | -0.23(-0.33%) |
Apr 24, 2015 | 69.96 | 70.74 | 69.34 | 69.91 | 1,549,111 | +0.30(+0.44%) |
Apr 23, 2015 | 69.75 | 70.26 | 69.40 | 69.61 | 1,239,794 | -0.24(-0.34%) |
Apr 22, 2015 | 70.17 | 70.49 | 69.60 | 69.84 | 472,388 | +0.07(+0.10%) |
Apr 21, 2015 | 69.43 | 70.26 | 69.30 | 69.78 | 772,941 | +0.56(+0.80%) |
Apr 20, 2015 | 69.50 | 69.88 | 69.01 | 69.22 | 1,513,573 | -0.03(-0.05%) |
Apr 17, 2015 | 69.14 | 69.55 | 68.60 | 69.25 | 1,456,922 | -0.56(-0.80%) |
Apr 16, 2015 | 69.86 | 70.31 | 69.53 | 69.81 | 988,893 | -0.03(-0.05%) |
Apr 15, 2015 | 70.14 | 70.37 | 69.08 | 69.85 | 1,581,731 | +0.05(+0.07%) |
Apr 14, 2015 | 69.63 | 70.69 | 69.59 | 69.80 | 1,826,205 | -0.65(-0.92%) |
Apr 13, 2015 | 71.97 | 72.05 | 70.32 | 70.45 | 1,558,631 | -1.38(-1.92%) |
Apr 10, 2015 | 71.88 | 72.20 | 71.77 | 71.83 | 500,656 | +0.22(+0.30%) |
Apr 09, 2015 | 71.06 | 71.74 | 70.92 | 71.61 | 885,352 | +0.43(+0.61%) |
Apr 08, 2015 | 70.52 | 71.27 | 70.07 | 71.18 | 1,022,367 | +0.58(+0.82%) |
Apr 07, 2015 | 71.26 | 71.67 | 70.57 | 70.60 | 527,735 | -0.55(-0.77%) |
Apr 06, 2015 | 70.25 | 71.77 | 70.12 | 71.15 | 883,736 | +0.19(+0.27%) |
Apr 02, 2015 | 69.80 | 70.96 | 70.96 | 70.96 | 840,900 | +1.23(+1.76%) |