Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 68.77 | 68.98 | 68.32 | 68.38 | 8,857,898 | +0.18(+0.27%) |
Jun 29, 2015 | 69.44 | 69.55 | 68.14 | 68.19 | 9,758,181 | -1.82(-2.60%) |
Jun 26, 2015 | 70.27 | 70.51 | 69.98 | 70.02 | 17,965,420 | +0.00(+0.00%) |
Jun 25, 2015 | 70.99 | 71.00 | 70.02 | 70.02 | 7,511,773 | -0.75(-1.07%) |
Jun 24, 2015 | 70.94 | 71.31 | 70.77 | 70.77 | 6,431,908 | -0.54(-0.76%) |
Jun 23, 2015 | 71.38 | 71.80 | 71.25 | 71.31 | 6,111,045 | +0.10(+0.14%) |
Jun 22, 2015 | 70.72 | 71.62 | 70.70 | 71.22 | 6,330,001 | +0.93(+1.32%) |
Jun 19, 2015 | 70.58 | 70.66 | 69.94 | 70.29 | 14,894,245 | -0.51(-0.72%) |
Jun 18, 2015 | 70.33 | 70.91 | 69.95 | 70.80 | 5,284,960 | +0.39(+0.56%) |
Jun 17, 2015 | 69.80 | 70.87 | 69.65 | 70.40 | 7,924,067 | +0.84(+1.21%) |
Jun 16, 2015 | 69.28 | 69.94 | 69.24 | 69.56 | 7,977,931 | +0.10(+0.14%) |
Jun 15, 2015 | 69.24 | 69.57 | 69.09 | 69.46 | 5,623,868 | -0.25(-0.35%) |
Jun 12, 2015 | 70.50 | 70.51 | 69.34 | 69.71 | 7,134,577 | -0.67(-0.96%) |
Jun 11, 2015 | 70.42 | 70.80 | 70.12 | 70.38 | 4,578,853 | +0.10(+0.14%) |
Jun 10, 2015 | 69.42 | 70.55 | 69.42 | 70.29 | 6,691,768 | +0.89(+1.29%) |
Jun 09, 2015 | 69.14 | 69.59 | 69.12 | 69.39 | 5,141,079 | +0.32(+0.46%) |
Jun 08, 2015 | 69.62 | 69.98 | 69.07 | 69.08 | 6,712,443 | -0.51(-0.73%) |
Jun 05, 2015 | 69.89 | 70.02 | 69.45 | 69.59 | 5,495,705 | +0.03(+0.04%) |
Jun 04, 2015 | 70.16 | 70.42 | 69.42 | 69.56 | 6,204,288 | -1.09(-1.54%) |
Jun 03, 2015 | 70.40 | 71.23 | 70.23 | 70.65 | 4,930,309 | +0.53(+0.76%) |
Jun 02, 2015 | 69.47 | 70.36 | 69.40 | 70.11 | 4,788,691 | +0.46(+0.65%) |
Jun 01, 2015 | 70.07 | 70.11 | 69.20 | 69.66 | 5,381,295 | -0.22(-0.31%) |
May 29, 2015 | 70.16 | 70.21 | 69.75 | 69.87 | 8,425,697 | -0.32(-0.46%) |
May 28, 2015 | 70.09 | 70.34 | 70.02 | 70.20 | 5,070,206 | -0.02(-0.02%) |
May 27, 2015 | 70.51 | 70.67 | 69.98 | 70.22 | 5,824,384 | -0.07(-0.10%) |
May 26, 2015 | 71.10 | 71.40 | 70.07 | 70.29 | 6,027,062 | -0.93(-1.30%) |
May 22, 2015 | 70.86 | 71.22 | 71.22 | 71.22 | 3,874,261 | +0.43(+0.61%) |
May 21, 2015 | 70.59 | 71.15 | 70.48 | 70.79 | 4,848,453 | -0.18(-0.25%) |
May 20, 2015 | 71.36 | 71.39 | 70.80 | 70.96 | 4,548,365 | -0.35(-0.49%) |
May 19, 2015 | 70.44 | 71.52 | 70.44 | 71.31 | 6,917,877 | +1.04(+1.48%) |
May 18, 2015 | 70.37 | 70.60 | 69.93 | 70.27 | 5,225,141 | -0.04(-0.06%) |
May 15, 2015 | 70.91 | 71.14 | 70.11 | 70.31 | 5,110,372 | -0.46(-0.66%) |
May 14, 2015 | 70.42 | 70.91 | 70.35 | 70.78 | 5,077,888 | +0.78(+1.11%) |
May 13, 2015 | 69.68 | 70.13 | 69.57 | 70.00 | 6,268,717 | +0.68(+0.99%) |
May 12, 2015 | 69.38 | 69.62 | 68.76 | 69.31 | 5,219,539 | -0.54(-0.78%) |
May 11, 2015 | 69.29 | 70.34 | 69.25 | 69.86 | 6,648,119 | +0.63(+0.91%) |
May 08, 2015 | 69.15 | 69.80 | 69.04 | 69.23 | 8,212,305 | +0.48(+0.70%) |
May 07, 2015 | 68.23 | 69.02 | 68.02 | 68.74 | 9,041,202 | +0.51(+0.75%) |
May 06, 2015 | 68.98 | 69.11 | 67.83 | 68.24 | 6,728,371 | +0.01(+0.01%) |
May 05, 2015 | 68.35 | 68.82 | 68.17 | 68.23 | 6,076,209 | -0.39(-0.56%) |
May 04, 2015 | 68.33 | 68.84 | 68.14 | 68.61 | 4,446,984 | +0.53(+0.77%) |
May 01, 2015 | 68.24 | 68.27 | 67.76 | 68.09 | 4,402,973 | +0.20(+0.30%) |
Apr 30, 2015 | 67.53 | 68.09 | 67.47 | 67.89 | 7,705,302 | +0.25(+0.38%) |
Apr 29, 2015 | 67.60 | 67.90 | 67.49 | 67.63 | 4,931,608 | -0.29(-0.43%) |
Apr 28, 2015 | 68.10 | 68.13 | 67.44 | 67.92 | 7,407,881 | +0.00(+0.00%) |
Apr 27, 2015 | 68.22 | 68.33 | 67.53 | 67.92 | 7,874,173 | -0.44(-0.64%) |
Apr 24, 2015 | 68.63 | 68.65 | 68.17 | 68.36 | 3,879,862 | -0.14(-0.20%) |
Apr 23, 2015 | 68.42 | 68.69 | 68.14 | 68.50 | 5,493,875 | -0.25(-0.37%) |
Apr 22, 2015 | 67.85 | 68.94 | 67.65 | 68.75 | 8,349,177 | +1.02(+1.50%) |
Apr 21, 2015 | 67.82 | 68.19 | 67.70 | 67.74 | 5,846,982 | +0.04(+0.06%) |
Apr 20, 2015 | 67.83 | 68.24 | 67.46 | 67.69 | 9,619,688 | -0.08(-0.12%) |
Apr 17, 2015 | 68.72 | 68.81 | 67.08 | 67.77 | 25,228,056 | -3.15(-4.44%) |
Apr 16, 2015 | 69.62 | 71.15 | 69.46 | 70.92 | 9,208,935 | +1.02(+1.45%) |
Apr 15, 2015 | 69.62 | 70.38 | 69.61 | 69.90 | 6,894,087 | +0.23(+0.33%) |
Apr 14, 2015 | 69.77 | 70.09 | 69.15 | 69.67 | 4,806,764 | +0.19(+0.28%) |
Apr 13, 2015 | 69.88 | 70.11 | 69.47 | 69.48 | 4,667,749 | -0.28(-0.40%) |
Apr 10, 2015 | 69.61 | 70.09 | 69.42 | 69.76 | 3,926,926 | +0.38(+0.54%) |
Apr 09, 2015 | 68.92 | 69.53 | 68.73 | 69.38 | 4,892,249 | +0.41(+0.60%) |
Apr 08, 2015 | 68.74 | 69.56 | 68.63 | 68.97 | 7,308,375 | +0.32(+0.46%) |
Apr 07, 2015 | 68.88 | 69.58 | 68.60 | 68.66 | 6,753,168 | -1.14(-1.63%) |
Apr 06, 2015 | 69.54 | 70.21 | 69.01 | 69.80 | 4,370,853 | -0.06(-0.09%) |
Apr 02, 2015 | 69.18 | 69.86 | 69.86 | 69.86 | 6,497,642 | +0.67(+0.98%) |