Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 71.86 | 71.89 | 70.19 | 70.35 | 533,328 | -0.62(-0.87%) |
Jun 29, 2015 | 71.38 | 72.28 | 70.46 | 70.97 | 743,915 | -1.11(-1.54%) |
Jun 26, 2015 | 71.08 | 72.40 | 71.04 | 72.08 | 440,843 | +1.26(+1.78%) |
Jun 25, 2015 | 70.24 | 70.93 | 70.04 | 70.82 | 239,447 | +0.83(+1.19%) |
Jun 24, 2015 | 70.60 | 70.71 | 69.74 | 69.99 | 236,365 | -0.76(-1.07%) |
Jun 23, 2015 | 71.19 | 72.10 | 70.50 | 70.75 | 417,799 | +0.31(+0.44%) |
Jun 22, 2015 | 69.71 | 70.71 | 69.42 | 70.44 | 309,513 | +1.27(+1.84%) |
Jun 19, 2015 | 69.51 | 69.75 | 69.02 | 69.17 | 264,861 | -0.15(-0.22%) |
Jun 18, 2015 | 68.62 | 69.86 | 68.41 | 69.32 | 340,394 | +0.69(+1.01%) |
Jun 17, 2015 | 68.39 | 69.03 | 68.10 | 68.63 | 287,001 | +0.26(+0.38%) |
Jun 16, 2015 | 67.19 | 68.82 | 66.95 | 68.37 | 390,008 | +1.44(+2.15%) |
Jun 15, 2015 | 66.57 | 67.40 | 65.77 | 66.93 | 311,143 | -0.05(-0.07%) |
Jun 12, 2015 | 66.59 | 67.29 | 66.51 | 66.98 | 353,126 | -0.02(-0.03%) |
Jun 11, 2015 | 67.50 | 67.70 | 66.14 | 67.00 | 263,712 | -0.25(-0.37%) |
Jun 10, 2015 | 68.16 | 68.41 | 67.09 | 67.25 | 358,134 | -0.81(-1.19%) |
Jun 09, 2015 | 68.02 | 68.23 | 66.49 | 68.06 | 343,685 | +0.59(+0.87%) |
Jun 08, 2015 | 68.60 | 68.92 | 67.32 | 67.47 | 472,733 | -1.04(-1.52%) |
Jun 05, 2015 | 67.00 | 68.79 | 66.74 | 68.51 | 578,357 | +1.20(+1.78%) |
Jun 04, 2015 | 66.57 | 67.41 | 66.01 | 67.31 | 812,207 | +0.16(+0.24%) |
Jun 03, 2015 | 64.38 | 67.34 | 63.50 | 67.15 | 2,197,604 | +7.06(+11.75%) |
Jun 02, 2015 | 58.30 | 60.43 | 58.00 | 60.09 | 669,300 | +1.92(+3.30%) |
Jun 01, 2015 | 57.17 | 58.44 | 57.17 | 58.17 | 484,702 | +1.31(+2.30%) |
May 29, 2015 | 57.24 | 57.24 | 56.31 | 56.86 | 389,718 | -0.24(-0.42%) |
May 28, 2015 | 56.36 | 57.42 | 56.14 | 57.10 | 300,199 | +0.45(+0.79%) |
May 27, 2015 | 56.21 | 57.17 | 54.75 | 56.65 | 405,709 | -0.39(-0.68%) |
May 26, 2015 | 57.38 | 57.64 | 56.53 | 57.04 | 164,873 | -0.79(-1.37%) |
May 22, 2015 | 57.98 | 57.83 | 57.83 | 57.83 | 190,500 | -0.06(-0.10%) |
May 21, 2015 | 57.71 | 58.32 | 57.19 | 57.89 | 182,692 | -0.13(-0.22%) |
May 20, 2015 | 58.12 | 58.42 | 57.30 | 58.02 | 175,229 | +0.21(+0.36%) |
May 19, 2015 | 58.75 | 59.17 | 57.63 | 57.81 | 187,048 | -0.69(-1.18%) |
May 18, 2015 | 57.05 | 58.97 | 56.55 | 58.50 | 292,423 | +1.51(+2.65%) |
May 15, 2015 | 56.57 | 57.21 | 56.41 | 56.99 | 136,999 | +0.26(+0.46%) |
May 14, 2015 | 56.32 | 57.29 | 55.68 | 56.73 | 207,723 | +0.59(+1.05%) |
May 13, 2015 | 56.93 | 57.75 | 55.46 | 56.14 | 287,503 | -0.53(-0.94%) |
May 12, 2015 | 56.55 | 57.40 | 55.85 | 56.67 | 143,841 | -0.26(-0.46%) |
May 11, 2015 | 57.00 | 57.68 | 56.87 | 56.93 | 101,864 | -0.17(-0.30%) |
May 08, 2015 | 57.89 | 58.51 | 57.06 | 57.10 | 152,890 | -0.09(-0.16%) |
May 07, 2015 | 56.06 | 57.32 | 55.79 | 57.19 | 156,750 | +0.94(+1.67%) |
May 06, 2015 | 56.19 | 56.95 | 55.01 | 56.25 | 268,362 | +0.05(+0.09%) |
May 05, 2015 | 56.24 | 57.00 | 55.89 | 56.20 | 204,229 | -0.37(-0.65%) |
May 04, 2015 | 57.25 | 57.25 | 56.26 | 56.57 | 230,515 | -0.03(-0.06%) |
May 01, 2015 | 55.57 | 57.25 | 55.57 | 56.60 | 529,600 | +1.01(+1.83%) |
Apr 30, 2015 | 56.73 | 57.02 | 55.27 | 55.59 | 322,138 | -1.38(-2.41%) |
Apr 29, 2015 | 57.44 | 57.96 | 56.05 | 56.97 | 378,210 | -0.82(-1.43%) |
Apr 28, 2015 | 58.73 | 58.73 | 57.16 | 57.79 | 422,752 | -1.08(-1.83%) |
Apr 27, 2015 | 59.50 | 59.80 | 58.61 | 58.87 | 455,580 | -0.40(-0.67%) |
Apr 24, 2015 | 58.52 | 59.99 | 58.15 | 59.27 | 443,434 | +0.95(+1.63%) |
Apr 23, 2015 | 58.16 | 58.84 | 57.84 | 58.31 | 337,976 | +0.16(+0.27%) |
Apr 22, 2015 | 58.90 | 58.90 | 57.81 | 58.16 | 177,472 | -0.58(-0.98%) |
Apr 21, 2015 | 58.52 | 58.98 | 58.25 | 58.73 | 172,868 | +0.45(+0.78%) |
Apr 20, 2015 | 58.42 | 58.91 | 57.70 | 58.28 | 308,112 | +0.25(+0.42%) |
Apr 17, 2015 | 58.76 | 58.95 | 57.98 | 58.03 | 253,256 | -1.28(-2.16%) |
Apr 16, 2015 | 58.76 | 59.34 | 58.70 | 59.31 | 190,010 | +0.47(+0.80%) |
Apr 15, 2015 | 59.15 | 59.66 | 58.75 | 58.84 | 187,528 | +0.10(+0.18%) |
Apr 14, 2015 | 59.08 | 59.29 | 58.27 | 58.74 | 256,806 | -0.36(-0.62%) |
Apr 13, 2015 | 58.79 | 60.16 | 58.52 | 59.10 | 272,132 | +0.36(+0.61%) |
Apr 10, 2015 | 58.98 | 58.98 | 57.98 | 58.74 | 231,448 | -0.08(-0.13%) |
Apr 09, 2015 | 58.26 | 59.14 | 57.97 | 58.82 | 328,814 | +0.63(+1.08%) |
Apr 08, 2015 | 57.58 | 58.26 | 57.58 | 58.19 | 313,910 | +0.70(+1.23%) |
Apr 07, 2015 | 56.90 | 58.17 | 56.90 | 57.48 | 421,946 | +0.70(+1.23%) |
Apr 06, 2015 | 56.55 | 57.87 | 56.27 | 56.78 | 283,558 | -0.22(-0.39%) |
Apr 02, 2015 | 56.77 | 57.01 | 57.01 | 57.01 | 1,060,800 | +0.41(+0.72%) |