Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 72.00 | 73.59 | 71.11 | 73.57 | 188,271 | +1.62(+2.25%) |
Jun 29, 2015 | 72.82 | 73.07 | 71.60 | 71.95 | 109,102 | -1.28(-1.75%) |
Jun 26, 2015 | 74.00 | 74.20 | 72.86 | 73.23 | 296,498 | -0.76(-1.03%) |
Jun 25, 2015 | 74.30 | 74.73 | 73.27 | 73.99 | 115,397 | -0.18(-0.24%) |
Jun 24, 2015 | 74.54 | 75.37 | 73.18 | 74.17 | 100,999 | -0.44(-0.59%) |
Jun 23, 2015 | 73.24 | 75.13 | 73.04 | 74.61 | 262,750 | +1.52(+2.08%) |
Jun 22, 2015 | 73.09 | 73.26 | 72.06 | 73.09 | 124,999 | +0.20(+0.27%) |
Jun 19, 2015 | 72.93 | 73.21 | 71.62 | 72.89 | 217,923 | +0.18(+0.25%) |
Jun 18, 2015 | 71.10 | 72.94 | 70.83 | 72.71 | 233,661 | +1.94(+2.74%) |
Jun 17, 2015 | 70.90 | 71.54 | 70.45 | 70.77 | 106,938 | +0.17(+0.24%) |
Jun 16, 2015 | 69.89 | 71.44 | 69.56 | 70.60 | 125,066 | +0.45(+0.64%) |
Jun 15, 2015 | 70.09 | 71.09 | 69.08 | 70.15 | 80,016 | -0.32(-0.45%) |
Jun 12, 2015 | 70.93 | 71.40 | 70.05 | 70.47 | 105,686 | -0.58(-0.82%) |
Jun 11, 2015 | 70.82 | 71.88 | 70.82 | 71.05 | 136,763 | +0.50(+0.71%) |
Jun 10, 2015 | 70.14 | 71.13 | 70.14 | 70.55 | 98,970 | +0.78(+1.12%) |
Jun 09, 2015 | 70.49 | 70.50 | 68.74 | 69.77 | 111,538 | -0.63(-0.89%) |
Jun 08, 2015 | 71.16 | 71.21 | 70.26 | 70.40 | 78,199 | -1.09(-1.52%) |
Jun 05, 2015 | 70.18 | 71.88 | 69.52 | 71.49 | 101,778 | +1.38(+1.97%) |
Jun 04, 2015 | 71.36 | 71.96 | 69.71 | 70.11 | 103,322 | -1.32(-1.85%) |
Jun 03, 2015 | 69.99 | 71.79 | 69.71 | 71.43 | 196,392 | +1.72(+2.47%) |
Jun 02, 2015 | 68.44 | 69.84 | 68.03 | 69.71 | 159,307 | +1.15(+1.68%) |
Jun 01, 2015 | 66.98 | 69.07 | 66.85 | 68.56 | 159,410 | +1.27(+1.89%) |
May 29, 2015 | 68.29 | 68.68 | 66.91 | 67.29 | 178,522 | -1.15(-1.68%) |
May 28, 2015 | 68.93 | 69.31 | 68.06 | 68.44 | 97,355 | -0.42(-0.61%) |
May 27, 2015 | 69.05 | 69.28 | 67.71 | 68.86 | 277,755 | -0.18(-0.26%) |
May 26, 2015 | 69.55 | 69.90 | 68.18 | 69.04 | 168,159 | -0.94(-1.34%) |
May 22, 2015 | 70.28 | 69.98 | 69.98 | 69.98 | 163,700 | -0.50(-0.71%) |
May 21, 2015 | 70.71 | 70.92 | 69.47 | 70.48 | 119,576 | -0.41(-0.58%) |
May 20, 2015 | 71.01 | 71.18 | 69.97 | 70.89 | 90,020 | +0.06(+0.08%) |
May 19, 2015 | 70.87 | 71.85 | 70.29 | 70.83 | 104,226 | -0.14(-0.20%) |
May 18, 2015 | 69.99 | 71.39 | 69.71 | 70.97 | 146,092 | +1.03(+1.47%) |
May 15, 2015 | 69.67 | 70.04 | 69.26 | 69.94 | 128,700 | -0.05(-0.07%) |
May 14, 2015 | 69.50 | 71.27 | 69.22 | 69.99 | 126,810 | +0.54(+0.78%) |
May 13, 2015 | 70.85 | 71.81 | 69.09 | 69.45 | 149,329 | -1.48(-2.09%) |
May 12, 2015 | 72.31 | 72.51 | 70.20 | 70.93 | 222,381 | -2.08(-2.85%) |
May 11, 2015 | 73.20 | 75.20 | 71.77 | 73.01 | 315,221 | -0.04(-0.05%) |
May 08, 2015 | 68.00 | 74.50 | 66.13 | 73.05 | 635,213 | +12.38(+20.41%) |
May 07, 2015 | 60.96 | 61.99 | 60.24 | 60.67 | 254,099 | -0.48(-0.78%) |
May 06, 2015 | 61.66 | 61.86 | 60.52 | 61.15 | 162,454 | -0.13(-0.21%) |
May 05, 2015 | 61.50 | 61.79 | 60.84 | 61.28 | 190,996 | -0.22(-0.36%) |
May 04, 2015 | 62.01 | 62.64 | 60.87 | 61.50 | 88,481 | -0.51(-0.82%) |
May 01, 2015 | 61.93 | 62.30 | 61.17 | 62.01 | 128,378 | +0.12(+0.19%) |
Apr 30, 2015 | 60.20 | 63.52 | 60.16 | 61.89 | 168,831 | -1.27(-2.01%) |
Apr 29, 2015 | 65.02 | 65.79 | 62.87 | 63.16 | 228,748 | -2.05(-3.14%) |
Apr 28, 2015 | 65.60 | 66.11 | 65.02 | 65.21 | 93,286 | -0.64(-0.97%) |
Apr 27, 2015 | 66.17 | 67.11 | 64.97 | 65.85 | 144,620 | -0.38(-0.57%) |
Apr 24, 2015 | 67.16 | 67.16 | 66.06 | 66.23 | 78,881 | -0.77(-1.15%) |
Apr 23, 2015 | 66.65 | 67.20 | 66.10 | 67.00 | 116,729 | -0.03(-0.04%) |
Apr 22, 2015 | 68.20 | 68.24 | 66.72 | 67.03 | 140,189 | -1.07(-1.57%) |
Apr 21, 2015 | 67.52 | 68.55 | 67.11 | 68.10 | 163,675 | +0.70(+1.04%) |
Apr 20, 2015 | 66.82 | 67.60 | 66.48 | 67.40 | 139,160 | +1.07(+1.61%) |
Apr 17, 2015 | 66.40 | 66.70 | 65.68 | 66.33 | 108,850 | -0.67(-1.00%) |
Apr 16, 2015 | 67.48 | 67.48 | 66.06 | 67.00 | 126,066 | -0.50(-0.74%) |
Apr 15, 2015 | 67.11 | 67.52 | 66.68 | 67.50 | 118,866 | +0.66(+0.99%) |
Apr 14, 2015 | 66.91 | 67.32 | 66.30 | 66.84 | 92,167 | +0.05(+0.07%) |
Apr 13, 2015 | 66.91 | 67.40 | 65.76 | 66.79 | 108,049 | -0.29(-0.43%) |
Apr 10, 2015 | 66.45 | 67.61 | 66.12 | 67.08 | 95,316 | +0.80(+1.21%) |
Apr 09, 2015 | 67.07 | 67.64 | 65.01 | 66.28 | 135,977 | -0.71(-1.06%) |
Apr 08, 2015 | 66.04 | 67.21 | 65.78 | 66.99 | 124,036 | +1.35(+2.06%) |
Apr 07, 2015 | 65.58 | 66.39 | 65.37 | 65.64 | 85,947 | -0.04(-0.06%) |
Apr 06, 2015 | 65.83 | 66.49 | 65.36 | 65.68 | 97,759 | -0.36(-0.55%) |
Apr 02, 2015 | 66.51 | 66.04 | 66.04 | 66.04 | 152,000 | -0.29(-0.44%) |