Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2015 | 71.40 | 71.40 | 71.40 | 0 | -0.33(-0.46%) | |
Jun 10, 2015 | 71.37 | 71.75 | 71.36 | 71.73 | 3,629,641 | +0.36(+0.50%) |
Jun 09, 2015 | 71.01 | 71.55 | 70.90 | 71.37 | 4,199,494 | +0.29(+0.41%) |
Jun 08, 2015 | 71.13 | 71.26 | 70.81 | 71.08 | 4,079,143 | +0.02(+0.03%) |
Jun 05, 2015 | 71.54 | 70.92 | 71.06 | 4,730,517 | -0.48(-0.67%) | |
Jun 04, 2015 | 71.49 | 71.75 | 71.49 | 71.54 | 2,148,676 | -0.09(-0.13%) |
Jun 03, 2015 | 72.00 | 72.08 | 71.63 | 71.63 | 2,770,674 | -0.25(-0.35%) |
Jun 02, 2015 | 71.95 | 72.15 | 71.71 | 71.88 | 4,566,386 | -0.22(-0.31%) |
Jun 01, 2015 | 72.46 | 72.59 | 71.91 | 72.10 | 4,763,285 | -0.38(-0.52%) |
May 29, 2015 | 72.27 | 72.63 | 72.24 | 72.48 | 9,918,001 | -0.04(-0.06%) |
May 28, 2015 | 72.36 | 72.65 | 72.31 | 72.52 | 13,987,947 | -0.30(-0.41%) |
May 27, 2015 | 72.80 | 73.02 | 72.68 | 72.82 | 27,124,764 | +0.70(+0.97%) |
May 26, 2015 | 72.33 | 71.87 | 72.12 | 2,873,874 | +0.11(+0.15%) | |
May 22, 2015 | 72.01 | 72.01 | 72.01 | 0 | +0.01(+0.01%) | |
May 21, 2015 | 71.77 | 72.39 | 71.50 | 72.00 | 4,522,969 | +0.25(+0.35%) |
May 20, 2015 | 72.03 | 72.27 | 71.75 | 71.75 | 4,274,636 | -0.25(-0.35%) |
May 19, 2015 | 71.90 | 72.13 | 71.67 | 72.00 | 3,191,296 | +0.17(+0.24%) |
May 18, 2015 | 71.87 | 72.18 | 71.73 | 71.83 | 2,726,942 | -0.33(-0.46%) |
May 15, 2015 | 71.89 | 72.20 | 71.88 | 72.16 | 2,699,235 | +0.24(+0.33%) |
May 14, 2015 | 71.90 | 71.97 | 71.67 | 71.92 | 1,961,525 | +0.21(+0.29%) |
May 13, 2015 | 71.42 | 71.75 | 71.29 | 71.71 | 2,472,736 | +0.22(+0.31%) |
May 12, 2015 | 70.99 | 71.55 | 70.90 | 71.49 | 1,245,537 | +0.19(+0.27%) |
May 11, 2015 | 71.67 | 71.79 | 71.22 | 71.30 | 1,550,475 | -0.34(-0.47%) |
May 08, 2015 | 71.48 | 72.09 | 71.48 | 71.64 | 3,598,305 | +0.43(+0.60%) |
May 07, 2015 | 70.67 | 71.28 | 70.44 | 71.21 | 2,683,172 | +0.35(+0.49%) |
May 06, 2015 | 70.30 | 70.91 | 70.13 | 70.86 | 4,166,148 | +0.59(+0.84%) |
May 05, 2015 | 70.03 | 70.39 | 69.88 | 70.27 | 2,764,328 | +0.09(+0.13%) |
May 04, 2015 | 70.70 | 70.73 | 70.06 | 70.18 | 4,738,096 | -0.05(-0.07%) |
May 01, 2015 | 70.01 | 70.24 | 69.70 | 70.23 | 3,315,567 | +0.37(+0.53%) |
Apr 30, 2015 | 69.81 | 70.11 | 69.77 | 69.86 | 3,555,004 | +0.06(+0.09%) |
Apr 29, 2015 | 70.61 | 70.61 | 69.79 | 69.80 | 7,193,457 | -0.93(-1.31%) |
Apr 28, 2015 | 70.60 | 70.92 | 70.54 | 70.73 | 7,776,885 | -0.09(-0.13%) |
Apr 27, 2015 | 71.05 | 71.54 | 70.74 | 70.82 | 9,299,966 | +0.01(+0.01%) |
Apr 24, 2015 | 70.92 | 71.27 | 70.80 | 70.81 | 7,354,382 | -0.19(-0.27%) |
Apr 23, 2015 | 70.77 | 71.49 | 70.75 | 71.00 | 4,587,819 | +0.23(+0.32%) |
Apr 22, 2015 | 71.07 | 71.37 | 70.77 | 70.77 | 5,000,828 | -0.23(-0.32%) |
Apr 21, 2015 | 70.82 | 71.09 | 70.81 | 71.00 | 6,225,289 | +0.41(+0.58%) |
Apr 20, 2015 | 70.93 | 70.97 | 70.12 | 70.59 | 3,526,279 | -0.09(-0.13%) |
Apr 17, 2015 | 70.75 | 70.92 | 70.21 | 70.68 | 6,621,188 | +0.13(+0.18%) |
Apr 16, 2015 | 71.00 | 71.03 | 70.48 | 70.55 | 2,286,885 | -0.18(-0.25%) |
Apr 15, 2015 | 70.94 | 71.24 | 70.62 | 70.73 | 3,762,835 | -0.16(-0.23%) |
Apr 14, 2015 | 69.90 | 71.02 | 69.90 | 70.89 | 4,101,553 | +0.90(+1.29%) |
Apr 13, 2015 | 71.00 | 71.00 | 69.98 | 69.99 | 2,150,040 | -0.52(-0.74%) |
Apr 10, 2015 | 69.42 | 71.12 | 69.42 | 70.51 | 7,222,546 | +0.96(+1.38%) |
Apr 09, 2015 | 68.61 | 69.84 | 68.61 | 69.55 | 2,269,568 | +0.73(+1.06%) |
Apr 08, 2015 | 68.95 | 69.13 | 68.69 | 68.82 | 1,666,589 | -0.09(-0.13%) |
Apr 07, 2015 | 69.50 | 69.83 | 68.89 | 68.91 | 2,337,739 | -0.79(-1.13%) |
Apr 06, 2015 | 68.97 | 70.30 | 68.94 | 69.70 | 2,909,902 | +0.45(+0.65%) |
Apr 02, 2015 | 69.25 | 69.25 | 69.25 | 0 | +1.86(+2.76%) |