Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 70.52 | 70.93 | 70.17 | 70.53 | 189,943 | +0.63(+0.91%) |
Jun 29, 2015 | 70.10 | 70.29 | 69.79 | 69.90 | 238,798 | -0.51(-0.73%) |
Jun 26, 2015 | 70.81 | 71.00 | 70.28 | 70.41 | 473,781 | -0.18(-0.25%) |
Jun 25, 2015 | 70.63 | 70.84 | 70.38 | 70.59 | 127,249 | +0.16(+0.23%) |
Jun 24, 2015 | 70.47 | 71.00 | 70.38 | 70.43 | 124,883 | -0.19(-0.26%) |
Jun 23, 2015 | 71.37 | 71.37 | 70.24 | 70.61 | 136,093 | -0.34(-0.48%) |
Jun 22, 2015 | 70.88 | 71.34 | 70.82 | 70.95 | 108,461 | +0.19(+0.27%) |
Jun 19, 2015 | 70.95 | 71.19 | 70.56 | 70.76 | 142,780 | -0.06(-0.09%) |
Jun 18, 2015 | 70.88 | 71.41 | 70.67 | 70.83 | 151,986 | +0.03(+0.04%) |
Jun 17, 2015 | 70.70 | 71.04 | 70.45 | 70.80 | 97,371 | +0.27(+0.38%) |
Jun 16, 2015 | 69.99 | 70.83 | 69.71 | 70.53 | 146,198 | +0.34(+0.49%) |
Jun 15, 2015 | 69.74 | 70.39 | 69.45 | 70.18 | 155,897 | -0.19(-0.26%) |
Jun 12, 2015 | 70.48 | 70.85 | 70.33 | 70.37 | 183,986 | -0.16(-0.23%) |
Jun 11, 2015 | 70.35 | 70.91 | 70.31 | 70.53 | 147,881 | +0.25(+0.35%) |
Jun 10, 2015 | 70.00 | 70.90 | 69.84 | 70.28 | 155,716 | +0.63(+0.90%) |
Jun 09, 2015 | 69.46 | 69.77 | 69.11 | 69.65 | 152,541 | -0.08(-0.11%) |
Jun 08, 2015 | 69.77 | 70.11 | 69.33 | 69.73 | 295,136 | +0.00(+0.00%) |
Jun 05, 2015 | 69.72 | 69.77 | 68.59 | 69.73 | 374,061 | +0.17(+0.24%) |
Jun 04, 2015 | 69.88 | 70.25 | 69.36 | 69.56 | 422,154 | -0.69(-0.98%) |
Jun 03, 2015 | 69.49 | 70.38 | 69.10 | 70.25 | 266,199 | +1.04(+1.51%) |
Jun 02, 2015 | 68.89 | 69.49 | 68.77 | 69.21 | 234,140 | +0.17(+0.25%) |
Jun 01, 2015 | 68.84 | 69.25 | 68.38 | 69.04 | 196,893 | +0.18(+0.27%) |
May 29, 2015 | 69.10 | 69.72 | 68.45 | 68.86 | 162,174 | -0.54(-0.77%) |
May 28, 2015 | 69.05 | 69.46 | 68.74 | 69.39 | 226,229 | +0.06(+0.09%) |
May 27, 2015 | 68.78 | 69.58 | 68.78 | 69.33 | 146,775 | +0.56(+0.82%) |
May 26, 2015 | 68.93 | 69.20 | 68.27 | 68.77 | 177,185 | -0.32(-0.47%) |
May 22, 2015 | 69.02 | 69.09 | 69.09 | 69.09 | 264,633 | +0.01(+0.01%) |
May 21, 2015 | 69.06 | 69.49 | 68.88 | 69.08 | 195,298 | -0.14(-0.20%) |
May 20, 2015 | 68.21 | 69.49 | 68.14 | 69.22 | 159,368 | +0.59(+0.85%) |
May 19, 2015 | 67.74 | 69.15 | 67.45 | 68.64 | 187,111 | +1.01(+1.49%) |
May 18, 2015 | 67.16 | 67.80 | 67.02 | 67.63 | 203,703 | +0.04(+0.05%) |
May 15, 2015 | 67.93 | 68.20 | 67.35 | 67.59 | 130,476 | -0.18(-0.27%) |
May 14, 2015 | 67.97 | 68.53 | 67.37 | 67.78 | 222,778 | -0.02(-0.03%) |
May 13, 2015 | 67.76 | 68.37 | 67.62 | 67.80 | 421,841 | +0.07(+0.10%) |
May 12, 2015 | 68.02 | 68.12 | 67.15 | 67.73 | 161,973 | -0.59(-0.87%) |
May 11, 2015 | 68.69 | 68.82 | 68.16 | 68.32 | 208,089 | -0.54(-0.79%) |
May 08, 2015 | 69.60 | 69.83 | 68.84 | 68.86 | 294,203 | -0.09(-0.13%) |
May 07, 2015 | 67.59 | 69.15 | 67.16 | 68.96 | 428,732 | +1.44(+2.13%) |
May 06, 2015 | 67.40 | 67.75 | 66.70 | 67.52 | 399,912 | +0.07(+0.10%) |
May 05, 2015 | 67.88 | 67.88 | 67.04 | 67.45 | 385,069 | -0.43(-0.63%) |
May 04, 2015 | 67.19 | 68.17 | 67.10 | 67.88 | 363,240 | +0.71(+1.06%) |
May 01, 2015 | 68.03 | 68.65 | 66.30 | 67.16 | 470,600 | -0.87(-1.28%) |
Apr 30, 2015 | 73.17 | 73.17 | 67.47 | 68.03 | 490,097 | -2.81(-3.97%) |
Apr 29, 2015 | 73.48 | 73.48 | 70.63 | 70.85 | 388,843 | -3.10(-4.19%) |
Apr 28, 2015 | 73.54 | 74.20 | 72.91 | 73.94 | 229,240 | +0.32(+0.44%) |
Apr 27, 2015 | 72.82 | 73.73 | 72.52 | 73.62 | 528,689 | +0.92(+1.26%) |
Apr 24, 2015 | 71.35 | 72.75 | 71.14 | 72.70 | 189,253 | +1.38(+1.93%) |
Apr 23, 2015 | 71.48 | 71.78 | 69.94 | 71.33 | 537,174 | -0.16(-0.22%) |
Apr 22, 2015 | 71.31 | 71.94 | 71.15 | 71.48 | 207,523 | +0.17(+0.24%) |
Apr 21, 2015 | 71.84 | 71.97 | 71.21 | 71.31 | 160,601 | -0.64(-0.89%) |
Apr 20, 2015 | 71.57 | 71.98 | 71.23 | 71.95 | 193,056 | +0.47(+0.65%) |
Apr 17, 2015 | 72.48 | 72.70 | 71.35 | 71.49 | 161,670 | -1.04(-1.43%) |
Apr 16, 2015 | 72.41 | 73.43 | 72.21 | 72.53 | 196,045 | +0.11(+0.16%) |
Apr 15, 2015 | 72.77 | 72.98 | 71.86 | 72.41 | 216,235 | -0.27(-0.37%) |
Apr 14, 2015 | 72.74 | 73.02 | 72.05 | 72.68 | 364,872 | -0.37(-0.50%) |
Apr 13, 2015 | 73.75 | 74.17 | 72.92 | 73.05 | 190,272 | -0.99(-1.33%) |
Apr 10, 2015 | 74.13 | 74.83 | 73.67 | 74.04 | 154,444 | -0.05(-0.07%) |
Apr 09, 2015 | 74.18 | 74.73 | 73.61 | 74.08 | 133,110 | -0.12(-0.16%) |
Apr 08, 2015 | 73.10 | 74.48 | 73.10 | 74.20 | 261,147 | +1.03(+1.41%) |
Apr 07, 2015 | 74.31 | 75.16 | 73.10 | 73.17 | 339,402 | -1.54(-2.06%) |
Apr 06, 2015 | 74.49 | 75.54 | 74.16 | 74.71 | 164,755 | -0.37(-0.50%) |
Apr 02, 2015 | 74.74 | 75.09 | 75.09 | 75.09 | 204,251 | +0.39(+0.53%) |