Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 69.79 | 69.79 | 68.72 | 69.01 | 288,543 | -0.13(-0.19%) |
Jun 29, 2015 | 69.81 | 70.50 | 69.06 | 69.15 | 197,530 | -1.29(-1.83%) |
Jun 26, 2015 | 70.65 | 71.10 | 69.98 | 70.43 | 635,570 | -0.22(-0.31%) |
Jun 25, 2015 | 70.66 | 71.20 | 70.26 | 70.65 | 162,783 | -0.01(-0.01%) |
Jun 24, 2015 | 71.80 | 71.80 | 70.59 | 70.66 | 259,442 | -1.13(-1.58%) |
Jun 23, 2015 | 71.14 | 71.84 | 70.99 | 71.80 | 233,412 | +0.74(+1.05%) |
Jun 22, 2015 | 70.99 | 71.17 | 70.43 | 71.05 | 160,698 | +0.57(+0.81%) |
Jun 19, 2015 | 70.38 | 71.04 | 69.97 | 70.48 | 314,668 | +0.07(+0.09%) |
Jun 18, 2015 | 69.66 | 70.71 | 69.30 | 70.42 | 205,288 | +1.06(+1.52%) |
Jun 17, 2015 | 69.49 | 70.06 | 69.25 | 69.36 | 163,811 | +0.08(+0.11%) |
Jun 16, 2015 | 68.61 | 69.47 | 68.54 | 69.28 | 162,865 | +0.37(+0.54%) |
Jun 15, 2015 | 68.93 | 69.08 | 68.48 | 68.91 | 195,433 | -0.52(-0.75%) |
Jun 12, 2015 | 70.15 | 70.23 | 69.17 | 69.44 | 128,603 | -0.84(-1.19%) |
Jun 11, 2015 | 69.84 | 70.27 | 69.66 | 70.27 | 137,899 | +0.50(+0.72%) |
Jun 10, 2015 | 68.67 | 70.27 | 68.67 | 69.77 | 246,449 | +1.35(+1.97%) |
Jun 09, 2015 | 68.88 | 69.14 | 68.18 | 68.42 | 160,286 | -0.41(-0.59%) |
Jun 08, 2015 | 68.43 | 69.29 | 67.99 | 68.83 | 244,057 | +0.26(+0.37%) |
Jun 05, 2015 | 68.16 | 68.86 | 67.34 | 68.57 | 225,871 | +0.30(+0.45%) |
Jun 04, 2015 | 68.83 | 69.27 | 68.14 | 68.27 | 399,590 | -1.26(-1.81%) |
Jun 03, 2015 | 68.76 | 69.84 | 68.71 | 69.52 | 299,009 | +0.68(+0.99%) |
Jun 02, 2015 | 68.23 | 69.42 | 68.14 | 68.84 | 241,909 | +0.10(+0.14%) |
Jun 01, 2015 | 68.84 | 68.85 | 68.45 | 68.74 | 282,371 | +0.18(+0.26%) |
May 29, 2015 | 68.31 | 68.88 | 67.81 | 68.56 | 356,183 | +0.02(+0.03%) |
May 28, 2015 | 68.49 | 68.54 | 67.65 | 68.54 | 198,549 | +0.05(+0.07%) |
May 27, 2015 | 67.95 | 68.57 | 67.37 | 68.50 | 224,362 | +0.53(+0.78%) |
May 26, 2015 | 68.72 | 68.77 | 67.50 | 67.96 | 214,612 | -1.00(-1.45%) |
May 22, 2015 | 69.62 | 68.96 | 68.96 | 68.96 | 103,043 | -0.65(-0.93%) |
May 21, 2015 | 69.69 | 70.22 | 69.47 | 69.61 | 124,598 | -0.09(-0.12%) |
May 20, 2015 | 70.16 | 70.26 | 69.42 | 69.69 | 236,201 | -0.23(-0.33%) |
May 19, 2015 | 69.73 | 70.00 | 69.28 | 69.92 | 168,986 | +0.10(+0.15%) |
May 18, 2015 | 69.76 | 70.37 | 69.49 | 69.82 | 150,170 | -0.11(-0.16%) |
May 15, 2015 | 70.15 | 70.16 | 69.49 | 69.93 | 195,825 | -0.11(-0.16%) |
May 14, 2015 | 69.62 | 70.27 | 69.51 | 70.05 | 204,345 | +0.81(+1.17%) |
May 13, 2015 | 68.96 | 69.52 | 68.68 | 69.24 | 160,485 | +0.44(+0.64%) |
May 12, 2015 | 68.29 | 69.30 | 67.86 | 68.80 | 210,451 | +0.16(+0.24%) |
May 11, 2015 | 67.48 | 68.95 | 67.48 | 68.64 | 464,452 | +1.13(+1.68%) |
May 08, 2015 | 67.64 | 67.87 | 67.28 | 67.51 | 414,269 | +0.55(+0.82%) |
May 07, 2015 | 66.96 | 67.14 | 66.70 | 66.95 | 370,038 | -0.01(-0.01%) |
May 06, 2015 | 67.77 | 67.77 | 66.81 | 66.96 | 331,882 | -0.53(-0.79%) |
May 05, 2015 | 68.50 | 68.78 | 67.33 | 67.50 | 313,086 | -0.97(-1.42%) |
May 04, 2015 | 69.10 | 69.48 | 68.20 | 68.47 | 303,879 | -0.59(-0.85%) |
May 01, 2015 | 69.63 | 69.99 | 68.80 | 69.06 | 252,426 | -0.43(-0.62%) |
Apr 30, 2015 | 70.87 | 71.77 | 69.36 | 69.48 | 399,270 | -2.12(-2.96%) |
Apr 29, 2015 | 71.56 | 72.28 | 71.37 | 71.61 | 201,346 | -0.28(-0.38%) |
Apr 28, 2015 | 71.59 | 72.08 | 71.29 | 71.88 | 256,919 | +0.29(+0.41%) |
Apr 27, 2015 | 72.10 | 72.63 | 71.26 | 71.59 | 162,325 | -0.42(-0.58%) |
Apr 24, 2015 | 72.33 | 72.50 | 71.75 | 72.00 | 186,901 | -0.09(-0.12%) |
Apr 23, 2015 | 71.54 | 72.52 | 71.54 | 72.09 | 150,953 | +0.14(+0.20%) |
Apr 22, 2015 | 71.88 | 72.11 | 71.32 | 71.95 | 196,722 | -0.16(-0.22%) |
Apr 21, 2015 | 72.74 | 72.74 | 72.02 | 72.11 | 130,215 | -0.23(-0.32%) |
Apr 20, 2015 | 71.51 | 72.67 | 71.41 | 72.34 | 237,525 | +1.51(+2.14%) |
Apr 17, 2015 | 71.99 | 71.99 | 70.43 | 70.83 | 228,680 | -1.74(-2.40%) |
Apr 16, 2015 | 72.68 | 72.93 | 72.23 | 72.57 | 191,446 | -0.11(-0.16%) |
Apr 15, 2015 | 73.01 | 73.18 | 71.53 | 72.68 | 244,610 | -0.13(-0.18%) |
Apr 14, 2015 | 73.15 | 73.15 | 72.20 | 72.81 | 184,424 | -0.21(-0.29%) |
Apr 13, 2015 | 73.32 | 73.77 | 72.73 | 73.02 | 144,906 | -0.29(-0.39%) |
Apr 10, 2015 | 71.87 | 73.38 | 71.45 | 73.31 | 267,156 | +1.51(+2.11%) |
Apr 09, 2015 | 72.20 | 72.28 | 70.99 | 71.80 | 290,162 | -0.41(-0.57%) |
Apr 08, 2015 | 71.60 | 72.39 | 71.06 | 72.20 | 226,245 | +0.53(+0.74%) |
Apr 07, 2015 | 72.44 | 72.64 | 71.28 | 71.67 | 269,805 | -0.96(-1.32%) |
Apr 06, 2015 | 71.81 | 73.14 | 71.42 | 72.63 | 273,648 | +0.55(+0.77%) |
Apr 02, 2015 | 71.42 | 72.08 | 72.08 | 72.08 | 255,399 | +0.64(+0.89%) |