Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 69.00 | 69.84 | 68.14 | 69.62 | 1,301,500 | +1.56(+2.29%) |
Jun 29, 2015 | 68.66 | 70.27 | 67.85 | 68.06 | 1,776,085 | -2.32(-3.30%) |
Jun 26, 2015 | 72.29 | 72.37 | 69.39 | 70.38 | 2,772,634 | -1.97(-2.72%) |
Jun 25, 2015 | 71.89 | 72.61 | 71.54 | 72.35 | 944,100 | +1.04(+1.46%) |
Jun 24, 2015 | 72.92 | 73.04 | 70.72 | 71.31 | 1,510,362 | -1.58(-2.17%) |
Jun 23, 2015 | 73.42 | 73.83 | 72.36 | 72.89 | 1,356,659 | -0.71(-0.96%) |
Jun 22, 2015 | 73.76 | 74.13 | 72.85 | 73.60 | 1,251,513 | +0.41(+0.56%) |
Jun 19, 2015 | 73.24 | 73.42 | 72.67 | 73.19 | 2,229,826 | +0.12(+0.16%) |
Jun 18, 2015 | 71.87 | 73.48 | 71.19 | 73.07 | 2,486,954 | +1.53(+2.14%) |
Jun 17, 2015 | 70.71 | 72.35 | 70.64 | 71.54 | 2,348,021 | +0.96(+1.36%) |
Jun 16, 2015 | 70.09 | 70.99 | 69.35 | 70.58 | 1,404,530 | +0.33(+0.47%) |
Jun 15, 2015 | 68.04 | 70.45 | 67.60 | 70.25 | 2,159,436 | +1.33(+1.94%) |
Jun 12, 2015 | 67.63 | 70.40 | 67.60 | 68.92 | 2,463,047 | -0.24(-0.35%) |
Jun 11, 2015 | 69.88 | 70.00 | 68.67 | 69.16 | 2,096,517 | -0.32(-0.46%) |
Jun 10, 2015 | 67.93 | 69.75 | 67.72 | 69.48 | 1,553,967 | +2.09(+3.10%) |
Jun 09, 2015 | 68.08 | 68.17 | 66.45 | 67.39 | 1,474,940 | -0.56(-0.82%) |
Jun 08, 2015 | 68.28 | 69.40 | 67.46 | 67.95 | 2,173,836 | -0.71(-1.03%) |
Jun 05, 2015 | 65.36 | 68.99 | 65.06 | 68.66 | 2,924,215 | +3.27(+5.00%) |
Jun 04, 2015 | 66.21 | 66.73 | 64.70 | 65.39 | 2,150,229 | -1.39(-2.08%) |
Jun 03, 2015 | 67.05 | 67.65 | 66.07 | 66.78 | 1,724,694 | +0.61(+0.93%) |
Jun 02, 2015 | 66.39 | 67.43 | 65.18 | 66.17 | 2,122,589 | -0.29(-0.44%) |
Jun 01, 2015 | 67.07 | 67.82 | 66.21 | 66.46 | 2,831,029 | -1.16(-1.72%) |
May 29, 2015 | 68.64 | 69.84 | 65.81 | 67.62 | 13,456,217 | -3.45(-4.85%) |
May 28, 2015 | 69.00 | 71.49 | 68.29 | 71.07 | 5,310,064 | +1.71(+2.47%) |
May 27, 2015 | 67.51 | 69.36 | 66.23 | 69.36 | 2,615,105 | +1.06(+1.55%) |
May 26, 2015 | 68.46 | 69.28 | 67.95 | 68.30 | 2,673,375 | -0.64(-0.93%) |
May 22, 2015 | 69.29 | 68.94 | 68.94 | 68.94 | 1,518,400 | -0.41(-0.59%) |
May 21, 2015 | 68.39 | 69.79 | 68.03 | 69.35 | 1,864,717 | +1.33(+1.96%) |
May 20, 2015 | 69.33 | 69.68 | 67.61 | 68.02 | 2,048,682 | +0.08(+0.12%) |
May 19, 2015 | 67.75 | 68.47 | 67.33 | 67.94 | 1,930,195 | +0.91(+1.36%) |
May 18, 2015 | 68.90 | 68.95 | 66.70 | 67.03 | 3,915,601 | -3.22(-4.58%) |
May 15, 2015 | 70.33 | 70.97 | 69.88 | 70.25 | 1,978,979 | -0.17(-0.24%) |
May 14, 2015 | 69.99 | 70.62 | 68.62 | 70.42 | 2,107,610 | +0.71(+1.02%) |
May 13, 2015 | 67.65 | 70.00 | 67.39 | 69.71 | 2,125,921 | +2.04(+3.01%) |
May 12, 2015 | 67.23 | 68.30 | 66.10 | 67.67 | 1,018,713 | +0.29(+0.43%) |
May 11, 2015 | 69.00 | 69.00 | 67.28 | 67.38 | 1,375,473 | -1.18(-1.72%) |
May 08, 2015 | 68.01 | 69.86 | 67.96 | 68.56 | 2,426,477 | +1.97(+2.96%) |
May 07, 2015 | 66.00 | 67.38 | 65.60 | 66.59 | 1,363,919 | +0.53(+0.80%) |
May 06, 2015 | 66.00 | 66.65 | 64.83 | 66.06 | 1,231,421 | +0.33(+0.50%) |
May 05, 2015 | 66.80 | 67.38 | 65.10 | 65.73 | 1,602,967 | -1.44(-2.14%) |
May 04, 2015 | 66.70 | 67.82 | 66.61 | 67.17 | 1,103,387 | +0.46(+0.69%) |
May 01, 2015 | 66.62 | 67.41 | 65.52 | 66.71 | 1,507,480 | +0.36(+0.55%) |
Apr 30, 2015 | 67.13 | 67.66 | 65.35 | 66.34 | 1,793,463 | -1.58(-2.32%) |
Apr 29, 2015 | 66.36 | 69.00 | 66.01 | 67.92 | 1,754,016 | +1.29(+1.94%) |
Apr 28, 2015 | 67.15 | 67.62 | 64.89 | 66.63 | 1,372,546 | -0.69(-1.02%) |
Apr 27, 2015 | 68.27 | 69.65 | 67.00 | 67.32 | 1,815,994 | -0.56(-0.82%) |
Apr 24, 2015 | 68.00 | 68.34 | 66.57 | 67.88 | 1,455,227 | +0.07(+0.10%) |
Apr 23, 2015 | 65.72 | 68.69 | 65.50 | 67.81 | 2,558,945 | +1.89(+2.87%) |
Apr 22, 2015 | 64.75 | 66.05 | 64.50 | 65.92 | 1,727,178 | +1.69(+2.63%) |
Apr 21, 2015 | 63.95 | 65.17 | 63.95 | 64.23 | 1,388,313 | +0.49(+0.77%) |
Apr 20, 2015 | 63.31 | 64.35 | 61.90 | 63.74 | 1,519,207 | +1.33(+2.13%) |
Apr 17, 2015 | 63.92 | 63.94 | 61.23 | 62.41 | 2,391,870 | -2.26(-3.49%) |
Apr 16, 2015 | 63.40 | 65.20 | 63.11 | 64.67 | 2,290,996 | +1.22(+1.92%) |
Apr 15, 2015 | 61.96 | 63.62 | 61.96 | 63.45 | 1,461,150 | +1.38(+2.22%) |
Apr 14, 2015 | 62.63 | 63.15 | 60.86 | 62.07 | 1,684,087 | -0.40(-0.64%) |
Apr 13, 2015 | 63.08 | 64.19 | 62.42 | 62.47 | 1,150,549 | -0.70(-1.11%) |
Apr 10, 2015 | 63.96 | 64.50 | 63.11 | 63.17 | 1,158,850 | -0.62(-0.97%) |
Apr 09, 2015 | 63.57 | 64.05 | 62.50 | 63.79 | 1,698,968 | +0.42(+0.66%) |
Apr 08, 2015 | 62.17 | 64.05 | 62.13 | 63.37 | 1,729,649 | +1.28(+2.06%) |
Apr 07, 2015 | 61.83 | 63.74 | 60.91 | 62.09 | 3,007,079 | +1.91(+3.17%) |
Apr 06, 2015 | 59.80 | 60.96 | 59.06 | 60.18 | 1,307,221 | +0.95(+1.60%) |
Apr 02, 2015 | 58.09 | 59.23 | 59.23 | 59.23 | 1,138,900 | +1.41(+2.44%) |