Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 67.10 | 67.48 | 66.87 | 67.20 | 188,273 | +0.67(+1.01%) |
Jun 29, 2015 | 67.66 | 67.75 | 66.43 | 66.53 | 276,850 | -1.81(-2.65%) |
Jun 26, 2015 | 68.92 | 68.92 | 68.00 | 68.34 | 180,888 | -0.42(-0.61%) |
Jun 25, 2015 | 68.97 | 69.06 | 68.58 | 68.76 | 289,871 | +0.01(+0.01%) |
Jun 24, 2015 | 69.20 | 69.33 | 68.63 | 68.75 | 252,671 | -0.47(-0.68%) |
Jun 23, 2015 | 68.90 | 69.25 | 68.65 | 69.22 | 149,034 | +0.48(+0.70%) |
Jun 22, 2015 | 68.72 | 68.89 | 68.59 | 68.74 | 293,683 | +0.50(+0.73%) |
Jun 19, 2015 | 68.68 | 68.78 | 68.22 | 68.24 | 121,285 | -0.36(-0.52%) |
Jun 18, 2015 | 67.90 | 68.69 | 67.90 | 68.60 | 328,523 | +0.81(+1.19%) |
Jun 17, 2015 | 67.58 | 68.03 | 67.43 | 67.79 | 193,794 | +0.21(+0.31%) |
Jun 16, 2015 | 67.04 | 67.63 | 67.04 | 67.58 | 272,924 | +0.42(+0.63%) |
Jun 15, 2015 | 67.10 | 67.23 | 66.60 | 67.16 | 115,210 | -0.01(-0.01%) |
Jun 12, 2015 | 67.26 | 67.47 | 67.10 | 67.17 | 202,754 | -0.35(-0.52%) |
Jun 11, 2015 | 67.83 | 68.01 | 67.47 | 67.52 | 209,374 | -0.16(-0.24%) |
Jun 10, 2015 | 67.03 | 67.96 | 67.03 | 67.68 | 269,325 | +0.91(+1.36%) |
Jun 09, 2015 | 66.77 | 66.94 | 66.07 | 66.77 | 226,320 | -0.04(-0.06%) |
Jun 08, 2015 | 67.76 | 67.76 | 66.68 | 66.81 | 144,151 | -0.94(-1.39%) |
Jun 05, 2015 | 67.46 | 67.86 | 67.25 | 67.75 | 299,007 | +0.27(+0.40%) |
Jun 04, 2015 | 67.80 | 68.08 | 67.26 | 67.48 | 157,319 | -0.59(-0.87%) |
Jun 03, 2015 | 67.83 | 68.13 | 67.61 | 68.07 | 133,036 | +0.57(+0.84%) |
Jun 02, 2015 | 67.09 | 67.84 | 66.86 | 67.50 | 165,380 | +0.23(+0.34%) |
Jun 01, 2015 | 67.39 | 67.50 | 66.71 | 67.27 | 243,155 | +0.22(+0.33%) |
May 29, 2015 | 67.60 | 67.63 | 66.94 | 67.05 | 179,546 | -0.60(-0.89%) |
May 28, 2015 | 67.81 | 67.81 | 67.52 | 67.65 | 94,142 | -0.25(-0.37%) |
May 27, 2015 | 67.36 | 67.95 | 67.15 | 67.90 | 131,921 | +0.73(+1.09%) |
May 26, 2015 | 67.71 | 67.72 | 66.99 | 67.17 | 158,846 | -0.70(-1.03%) |
May 22, 2015 | 67.81 | 67.87 | 67.87 | 67.87 | 177,100 | +0.07(+0.10%) |
May 21, 2015 | 67.49 | 67.89 | 67.42 | 67.80 | 114,318 | +0.52(+0.77%) |
May 20, 2015 | 67.41 | 67.53 | 66.81 | 67.28 | 139,560 | +0.09(+0.13%) |
May 19, 2015 | 67.71 | 67.92 | 67.09 | 67.19 | 245,770 | -0.45(-0.67%) |
May 18, 2015 | 67.16 | 67.75 | 67.04 | 67.64 | 165,368 | +0.41(+0.61%) |
May 15, 2015 | 67.68 | 67.70 | 67.21 | 67.23 | 155,801 | -0.27(-0.40%) |
May 14, 2015 | 66.98 | 67.54 | 66.71 | 67.50 | 145,534 | +0.92(+1.38%) |
May 13, 2015 | 66.70 | 66.87 | 66.47 | 66.58 | 193,088 | +0.03(+0.05%) |
May 12, 2015 | 66.50 | 66.73 | 65.90 | 66.55 | 178,286 | -0.39(-0.58%) |
May 11, 2015 | 67.02 | 67.44 | 66.88 | 66.94 | 116,198 | -0.16(-0.24%) |
May 08, 2015 | 67.07 | 67.29 | 66.96 | 67.10 | 226,175 | +0.48(+0.72%) |
May 07, 2015 | 66.26 | 66.71 | 66.01 | 66.62 | 303,347 | +0.58(+0.88%) |
May 06, 2015 | 66.33 | 66.44 | 65.61 | 66.04 | 432,962 | -0.07(-0.11%) |
May 05, 2015 | 66.59 | 66.74 | 65.96 | 66.11 | 286,230 | -0.48(-0.72%) |
May 04, 2015 | 66.69 | 66.88 | 66.50 | 66.59 | 241,582 | +0.05(+0.08%) |
May 01, 2015 | 66.43 | 66.76 | 65.90 | 66.54 | 571,935 | +0.06(+0.09%) |
Apr 30, 2015 | 67.20 | 67.46 | 66.14 | 66.48 | 285,048 | -1.01(-1.50%) |
Apr 29, 2015 | 67.01 | 68.03 | 66.72 | 67.49 | 325,317 | +0.00(+0.00%) |
Apr 28, 2015 | 68.35 | 68.35 | 67.28 | 67.49 | 747,203 | -0.81(-1.19%) |
Apr 27, 2015 | 68.64 | 69.02 | 68.15 | 68.30 | 450,050 | -0.11(-0.16%) |
Apr 24, 2015 | 68.40 | 68.77 | 68.36 | 68.41 | 489,717 | +1.02(+1.51%) |
Apr 23, 2015 | 67.45 | 67.63 | 67.14 | 67.39 | 160,312 | +0.17(+0.25%) |
Apr 22, 2015 | 66.91 | 67.33 | 66.58 | 67.22 | 197,715 | +0.51(+0.76%) |
Apr 21, 2015 | 66.86 | 67.03 | 66.68 | 66.71 | 202,634 | +0.08(+0.12%) |
Apr 20, 2015 | 66.07 | 66.71 | 65.98 | 66.63 | 332,366 | +0.91(+1.38%) |
Apr 17, 2015 | 66.47 | 66.49 | 65.45 | 65.72 | 199,118 | -1.33(-1.98%) |
Apr 16, 2015 | 66.46 | 67.15 | 66.38 | 67.05 | 652,874 | +0.77(+1.16%) |
Apr 15, 2015 | 66.27 | 66.42 | 65.95 | 66.28 | 468,930 | +0.13(+0.20%) |
Apr 14, 2015 | 66.28 | 66.43 | 65.58 | 66.15 | 318,368 | -0.12(-0.18%) |
Apr 13, 2015 | 66.37 | 66.84 | 66.21 | 66.27 | 186,326 | +0.02(+0.03%) |
Apr 10, 2015 | 66.16 | 66.27 | 66.03 | 66.25 | 198,838 | +0.27(+0.41%) |
Apr 09, 2015 | 65.86 | 66.05 | 65.37 | 65.98 | 217,049 | +0.09(+0.14%) |
Apr 08, 2015 | 65.34 | 65.96 | 65.29 | 65.89 | 163,142 | +0.72(+1.10%) |
Apr 07, 2015 | 65.07 | 65.72 | 65.07 | 65.17 | 265,800 | +0.14(+0.22%) |
Apr 06, 2015 | 64.22 | 65.23 | 64.06 | 65.03 | 320,643 | +0.44(+0.68%) |
Apr 02, 2015 | 64.47 | 64.59 | 64.59 | 64.59 | 199,900 | +0.15(+0.23%) |