Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 66.92 | 67.06 | 66.08 | 66.25 | 14,453,280 | -0.15(-0.23%) |
Jun 29, 2015 | 66.95 | 67.27 | 66.34 | 66.40 | 12,762,265 | -1.31(-1.94%) |
Jun 26, 2015 | 67.46 | 67.77 | 67.17 | 67.71 | 14,584,866 | +0.18(+0.26%) |
Jun 25, 2015 | 68.29 | 68.44 | 67.50 | 67.53 | 8,823,322 | -0.64(-0.94%) |
Jun 24, 2015 | 68.66 | 69.13 | 68.17 | 68.17 | 10,851,617 | -0.56(-0.82%) |
Jun 23, 2015 | 68.64 | 68.97 | 68.35 | 68.73 | 8,297,247 | -0.14(-0.20%) |
Jun 22, 2015 | 68.55 | 68.92 | 68.24 | 68.87 | 9,342,806 | +0.56(+0.82%) |
Jun 19, 2015 | 68.48 | 68.79 | 68.30 | 68.31 | 15,307,900 | -0.54(-0.78%) |
Jun 18, 2015 | 68.85 | 69.29 | 68.77 | 68.84 | 10,437,605 | +0.34(+0.49%) |
Jun 17, 2015 | 69.24 | 69.47 | 68.34 | 68.51 | 11,983,058 | -0.19(-0.28%) |
Jun 16, 2015 | 68.12 | 68.98 | 67.85 | 68.70 | 12,761,924 | +0.52(+0.76%) |
Jun 15, 2015 | 68.29 | 68.61 | 68.09 | 68.18 | 8,996,339 | -0.40(-0.58%) |
Jun 12, 2015 | 69.03 | 69.14 | 68.42 | 68.58 | 9,429,854 | -0.86(-1.24%) |
Jun 11, 2015 | 69.95 | 70.18 | 69.32 | 69.44 | 8,129,927 | -0.49(-0.70%) |
Jun 10, 2015 | 70.40 | 70.40 | 69.71 | 69.93 | 11,048,273 | +0.97(+1.40%) |
Jun 09, 2015 | 69.15 | 69.53 | 68.82 | 68.96 | 10,422,141 | +0.00(+0.00%) |
Jun 08, 2015 | 69.56 | 69.63 | 68.64 | 68.96 | 11,955,891 | -0.80(-1.15%) |
Jun 05, 2015 | 69.48 | 70.80 | 69.36 | 69.76 | 8,855,193 | +0.14(+0.20%) |
Jun 04, 2015 | 69.97 | 70.30 | 69.34 | 69.63 | 10,041,886 | -0.54(-0.76%) |
Jun 03, 2015 | 70.32 | 70.99 | 70.13 | 70.16 | 7,535,454 | -0.28(-0.40%) |
Jun 02, 2015 | 70.49 | 70.81 | 70.12 | 70.44 | 7,339,360 | -0.03(-0.05%) |
Jun 01, 2015 | 71.05 | 71.07 | 70.38 | 70.48 | 7,881,272 | -0.25(-0.36%) |
May 29, 2015 | 70.83 | 71.12 | 70.50 | 70.73 | 9,717,931 | -0.16(-0.23%) |
May 28, 2015 | 70.70 | 71.02 | 70.31 | 70.90 | 7,426,636 | +0.09(+0.13%) |
May 27, 2015 | 70.87 | 71.26 | 70.55 | 70.81 | 8,528,152 | -0.12(-0.17%) |
May 26, 2015 | 71.57 | 71.72 | 70.68 | 70.93 | 11,659,717 | -1.10(-1.53%) |
May 22, 2015 | 72.17 | 72.03 | 72.03 | 72.03 | 6,869,302 | -0.41(-0.57%) |
May 21, 2015 | 72.77 | 72.98 | 72.31 | 72.44 | 9,537,224 | +0.16(+0.23%) |
May 20, 2015 | 72.39 | 72.72 | 71.94 | 72.28 | 9,496,255 | +0.16(+0.22%) |
May 19, 2015 | 72.83 | 73.00 | 72.10 | 72.12 | 11,543,845 | -1.12(-1.53%) |
May 18, 2015 | 73.82 | 73.83 | 73.19 | 73.24 | 9,306,000 | -0.95(-1.28%) |
May 15, 2015 | 73.62 | 74.39 | 73.44 | 74.19 | 8,215,419 | +0.45(+0.61%) |
May 14, 2015 | 73.45 | 74.32 | 73.45 | 73.74 | 14,341,226 | +0.51(+0.70%) |
May 13, 2015 | 73.42 | 73.75 | 72.96 | 73.23 | 8,114,721 | +0.10(+0.13%) |
May 12, 2015 | 73.05 | 73.43 | 72.82 | 73.13 | 7,379,825 | +0.14(+0.19%) |
May 11, 2015 | 73.87 | 73.90 | 72.96 | 73.00 | 8,829,593 | -0.88(-1.19%) |
May 08, 2015 | 73.63 | 73.98 | 73.02 | 73.87 | 10,411,114 | +0.73(+1.00%) |
May 07, 2015 | 73.22 | 73.57 | 72.54 | 73.14 | 8,518,647 | -0.26(-0.35%) |
May 06, 2015 | 74.28 | 74.47 | 72.96 | 73.40 | 8,559,830 | -0.03(-0.05%) |
May 05, 2015 | 74.28 | 74.74 | 73.43 | 73.43 | 9,505,576 | -0.22(-0.30%) |
May 04, 2015 | 74.37 | 74.39 | 73.43 | 73.65 | 11,265,648 | -0.49(-0.66%) |
May 01, 2015 | 74.98 | 75.34 | 73.66 | 74.14 | 15,240,804 | -1.37(-1.82%) |
Apr 30, 2015 | 76.18 | 76.29 | 75.09 | 75.51 | 9,803,997 | -0.46(-0.60%) |
Apr 29, 2015 | 75.35 | 76.15 | 75.25 | 75.97 | 8,332,885 | +0.41(+0.55%) |
Apr 28, 2015 | 74.83 | 75.64 | 74.55 | 75.55 | 7,826,670 | +0.97(+1.29%) |
Apr 27, 2015 | 75.02 | 75.30 | 74.48 | 74.59 | 7,145,849 | -0.12(-0.15%) |
Apr 24, 2015 | 74.57 | 74.82 | 74.13 | 74.70 | 7,346,278 | -0.07(-0.09%) |
Apr 23, 2015 | 74.79 | 75.23 | 74.52 | 74.77 | 10,206,910 | +0.32(+0.43%) |
Apr 22, 2015 | 74.83 | 75.09 | 74.26 | 74.45 | 8,299,464 | -0.16(-0.21%) |
Apr 21, 2015 | 74.83 | 75.30 | 74.32 | 74.61 | 8,346,204 | -0.38(-0.51%) |
Apr 20, 2015 | 74.50 | 75.96 | 74.49 | 74.99 | 10,511,128 | +0.80(+1.08%) |
Apr 17, 2015 | 74.36 | 74.58 | 73.61 | 74.19 | 9,631,456 | -0.71(-0.95%) |
Apr 16, 2015 | 74.72 | 75.43 | 74.11 | 74.90 | 8,683,587 | -0.17(-0.23%) |
Apr 15, 2015 | 74.51 | 75.26 | 74.37 | 75.07 | 9,857,808 | +1.07(+1.44%) |
Apr 14, 2015 | 73.23 | 74.17 | 72.93 | 74.00 | 10,681,472 | +1.59(+2.20%) |
Apr 13, 2015 | 72.99 | 73.36 | 72.37 | 72.41 | 6,334,778 | -0.28(-0.38%) |
Apr 10, 2015 | 73.07 | 73.20 | 72.62 | 72.69 | 7,371,586 | -0.03(-0.04%) |
Apr 09, 2015 | 72.62 | 72.91 | 72.20 | 72.72 | 8,472,116 | +0.20(+0.27%) |
Apr 08, 2015 | 74.02 | 74.06 | 72.43 | 72.52 | 11,610,375 | -1.28(-1.73%) |
Apr 07, 2015 | 72.73 | 74.17 | 72.49 | 73.80 | 12,554,043 | +1.10(+1.52%) |
Apr 06, 2015 | 72.09 | 73.34 | 71.54 | 72.70 | 9,889,016 | +1.12(+1.56%) |
Apr 02, 2015 | 71.02 | 71.58 | 71.58 | 71.58 | 7,535,900 | +0.33(+0.47%) |