Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 69.18 | 69.77 | 68.33 | 68.81 | 889,790 | +0.21(+0.31%) |
Jun 29, 2015 | 70.00 | 71.02 | 68.28 | 68.60 | 1,184,179 | -3.25(-4.52%) |
Jun 26, 2015 | 73.48 | 73.65 | 70.65 | 71.85 | 965,095 | -1.62(-2.20%) |
Jun 25, 2015 | 73.78 | 73.78 | 72.70 | 73.47 | 799,070 | +0.16(+0.22%) |
Jun 24, 2015 | 73.55 | 73.70 | 73.06 | 73.31 | 612,881 | -0.17(-0.23%) |
Jun 23, 2015 | 74.01 | 74.31 | 72.66 | 73.48 | 682,276 | -0.44(-0.60%) |
Jun 22, 2015 | 74.52 | 75.26 | 73.05 | 73.92 | 730,658 | -0.06(-0.08%) |
Jun 19, 2015 | 76.60 | 77.42 | 73.15 | 73.98 | 1,669,175 | -2.40(-3.14%) |
Jun 18, 2015 | 75.05 | 77.00 | 74.60 | 76.38 | 629,424 | +1.62(+2.17%) |
Jun 17, 2015 | 74.90 | 75.52 | 74.37 | 74.76 | 518,888 | +0.11(+0.15%) |
Jun 16, 2015 | 74.34 | 76.11 | 74.07 | 74.65 | 996,942 | +0.76(+1.03%) |
Jun 15, 2015 | 73.31 | 74.66 | 72.95 | 73.89 | 556,975 | -0.17(-0.23%) |
Jun 12, 2015 | 73.88 | 74.85 | 73.18 | 74.06 | 601,425 | -0.14(-0.19%) |
Jun 11, 2015 | 74.68 | 74.72 | 73.35 | 74.20 | 483,239 | -0.47(-0.63%) |
Jun 10, 2015 | 73.86 | 75.42 | 73.45 | 74.67 | 505,587 | +0.81(+1.10%) |
Jun 09, 2015 | 73.31 | 74.00 | 72.41 | 73.86 | 477,881 | +0.84(+1.15%) |
Jun 08, 2015 | 74.52 | 75.23 | 72.56 | 73.02 | 542,187 | -0.86(-1.16%) |
Jun 05, 2015 | 73.45 | 74.62 | 71.81 | 73.88 | 867,428 | +0.46(+0.63%) |
Jun 04, 2015 | 71.79 | 75.93 | 71.05 | 73.42 | 1,945,089 | +2.56(+3.61%) |
Jun 03, 2015 | 70.96 | 71.51 | 70.09 | 70.86 | 382,378 | +0.47(+0.67%) |
Jun 02, 2015 | 70.53 | 71.04 | 69.84 | 70.39 | 589,458 | -0.55(-0.78%) |
Jun 01, 2015 | 70.43 | 71.61 | 70.09 | 70.94 | 562,175 | +0.57(+0.81%) |
May 29, 2015 | 71.39 | 71.45 | 69.74 | 70.37 | 506,533 | -0.79(-1.11%) |
May 28, 2015 | 70.93 | 72.65 | 70.75 | 71.16 | 573,951 | +0.56(+0.79%) |
May 27, 2015 | 67.78 | 70.99 | 67.06 | 70.60 | 765,707 | +3.22(+4.78%) |
May 26, 2015 | 68.09 | 68.48 | 66.15 | 67.38 | 606,831 | -1.11(-1.62%) |
May 22, 2015 | 68.78 | 68.49 | 68.49 | 68.49 | 227,200 | -0.48(-0.70%) |
May 21, 2015 | 68.14 | 69.23 | 67.62 | 68.97 | 421,257 | +0.66(+0.97%) |
May 20, 2015 | 68.90 | 68.99 | 67.84 | 68.31 | 398,549 | -0.43(-0.63%) |
May 19, 2015 | 69.43 | 70.08 | 68.69 | 68.74 | 432,392 | -0.49(-0.71%) |
May 18, 2015 | 67.76 | 69.32 | 67.34 | 69.23 | 458,175 | +1.50(+2.21%) |
May 15, 2015 | 67.14 | 68.28 | 66.66 | 67.73 | 559,972 | +0.67(+1.00%) |
May 14, 2015 | 65.63 | 67.31 | 65.16 | 67.06 | 506,325 | +2.09(+3.22%) |
May 13, 2015 | 64.93 | 66.77 | 64.56 | 64.97 | 535,140 | +0.30(+0.46%) |
May 12, 2015 | 64.45 | 64.97 | 63.62 | 64.67 | 438,206 | +0.14(+0.22%) |
May 11, 2015 | 64.81 | 65.34 | 64.41 | 64.53 | 545,699 | -0.25(-0.39%) |
May 08, 2015 | 65.32 | 65.81 | 64.28 | 64.78 | 600,744 | +0.22(+0.34%) |
May 07, 2015 | 64.53 | 65.63 | 63.96 | 64.56 | 450,431 | +0.22(+0.34%) |
May 06, 2015 | 63.92 | 64.45 | 62.32 | 64.34 | 516,637 | +0.79(+1.24%) |
May 05, 2015 | 65.66 | 65.84 | 62.65 | 63.55 | 826,794 | -2.29(-3.48%) |
May 04, 2015 | 65.15 | 65.85 | 64.76 | 65.84 | 670,383 | +0.32(+0.49%) |
May 01, 2015 | 62.94 | 65.93 | 62.94 | 65.52 | 837,733 | +0.73(+1.13%) |
Apr 30, 2015 | 65.06 | 67.88 | 63.61 | 64.79 | 1,704,929 | -1.80(-2.70%) |
Apr 29, 2015 | 65.92 | 67.31 | 65.03 | 66.59 | 700,857 | +0.59(+0.90%) |
Apr 28, 2015 | 65.35 | 66.20 | 64.09 | 66.00 | 809,063 | +0.65(+0.99%) |
Apr 27, 2015 | 65.72 | 68.12 | 65.15 | 65.35 | 1,129,700 | -0.28(-0.43%) |
Apr 24, 2015 | 70.36 | 70.36 | 65.48 | 65.63 | 1,132,001 | -4.51(-6.43%) |
Apr 23, 2015 | 70.48 | 70.67 | 69.23 | 70.14 | 1,088,699 | -3.02(-4.13%) |
Apr 22, 2015 | 73.14 | 73.72 | 71.97 | 73.16 | 437,523 | +0.39(+0.54%) |
Apr 21, 2015 | 73.15 | 73.80 | 72.52 | 72.77 | 254,614 | +0.24(+0.33%) |
Apr 20, 2015 | 70.76 | 72.62 | 70.76 | 72.53 | 379,971 | +2.15(+3.05%) |
Apr 17, 2015 | 71.54 | 71.54 | 69.71 | 70.38 | 422,022 | -1.88(-2.59%) |
Apr 16, 2015 | 73.00 | 73.75 | 71.68 | 72.25 | 296,498 | -0.36(-0.49%) |
Apr 15, 2015 | 71.06 | 72.70 | 71.06 | 72.61 | 339,965 | +2.16(+3.07%) |
Apr 14, 2015 | 71.38 | 71.47 | 70.03 | 70.45 | 303,809 | -0.79(-1.11%) |
Apr 13, 2015 | 71.76 | 72.60 | 71.02 | 71.24 | 343,944 | -0.52(-0.72%) |
Apr 10, 2015 | 72.44 | 73.20 | 71.53 | 71.76 | 302,296 | -0.44(-0.61%) |
Apr 09, 2015 | 71.72 | 72.27 | 70.90 | 72.20 | 466,701 | +0.26(+0.36%) |
Apr 08, 2015 | 70.30 | 71.96 | 70.30 | 71.94 | 448,417 | +1.47(+2.09%) |
Apr 07, 2015 | 69.87 | 71.24 | 69.16 | 70.47 | 342,548 | +0.72(+1.03%) |
Apr 06, 2015 | 68.56 | 70.32 | 68.06 | 69.75 | 287,512 | +0.84(+1.22%) |
Apr 02, 2015 | 69.59 | 68.91 | 68.91 | 68.91 | 471,600 | -0.45(-0.65%) |