Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 67.09 | 67.48 | 66.50 | 67.14 | 3,925,980 | +0.44(+0.66%) |
Jun 29, 2015 | 68.81 | 69.30 | 66.39 | 66.70 | 4,765,837 | -3.22(-4.60%) |
Jun 26, 2015 | 70.01 | 70.11 | 69.36 | 69.92 | 15,499,223 | -0.10(-0.15%) |
Jun 25, 2015 | 70.02 | 70.72 | 69.60 | 70.02 | 2,439,211 | +0.65(+0.93%) |
Jun 24, 2015 | 69.80 | 70.05 | 68.82 | 69.38 | 3,441,664 | -0.49(-0.70%) |
Jun 23, 2015 | 70.48 | 70.48 | 69.56 | 69.86 | 4,054,562 | -0.23(-0.33%) |
Jun 22, 2015 | 71.47 | 71.47 | 69.99 | 70.09 | 2,524,029 | -0.26(-0.37%) |
Jun 19, 2015 | 70.05 | 70.92 | 69.81 | 70.35 | 7,670,127 | +0.09(+0.12%) |
Jun 18, 2015 | 70.22 | 70.80 | 69.49 | 70.27 | 2,141,847 | +0.17(+0.24%) |
Jun 17, 2015 | 69.33 | 70.31 | 69.30 | 70.10 | 2,436,066 | +0.92(+1.33%) |
Jun 16, 2015 | 69.10 | 69.45 | 68.50 | 69.18 | 1,943,068 | +0.28(+0.41%) |
Jun 15, 2015 | 68.93 | 69.40 | 68.51 | 68.89 | 2,163,377 | -0.21(-0.30%) |
Jun 12, 2015 | 69.20 | 69.44 | 68.82 | 69.10 | 1,643,310 | -0.15(-0.22%) |
Jun 11, 2015 | 69.96 | 69.97 | 69.14 | 69.25 | 1,797,114 | -0.43(-0.61%) |
Jun 10, 2015 | 68.54 | 69.79 | 68.38 | 69.68 | 1,651,701 | +1.37(+2.00%) |
Jun 09, 2015 | 68.78 | 69.11 | 68.06 | 68.31 | 1,781,180 | -0.21(-0.31%) |
Jun 08, 2015 | 68.71 | 69.23 | 68.48 | 68.52 | 1,832,520 | -0.38(-0.55%) |
Jun 05, 2015 | 68.88 | 69.15 | 68.60 | 68.90 | 2,663,777 | +0.22(+0.32%) |
Jun 04, 2015 | 69.41 | 69.49 | 68.50 | 68.68 | 2,011,795 | -1.03(-1.48%) |
Jun 03, 2015 | 69.40 | 70.02 | 68.99 | 69.71 | 1,671,612 | +0.67(+0.97%) |
Jun 02, 2015 | 68.16 | 69.39 | 68.07 | 69.04 | 1,872,578 | +0.53(+0.77%) |
Jun 01, 2015 | 68.88 | 68.88 | 67.98 | 68.52 | 2,118,189 | -0.12(-0.17%) |
May 29, 2015 | 69.46 | 69.46 | 68.59 | 68.63 | 2,085,689 | -0.49(-0.71%) |
May 28, 2015 | 68.64 | 69.25 | 68.44 | 69.12 | 1,964,573 | +0.34(+0.49%) |
May 27, 2015 | 68.40 | 68.97 | 68.07 | 68.78 | 1,850,007 | +0.78(+1.15%) |
May 26, 2015 | 68.10 | 68.63 | 67.77 | 68.00 | 1,857,209 | -0.66(-0.97%) |
May 22, 2015 | 68.74 | 68.67 | 68.67 | 68.67 | 1,896,657 | -0.21(-0.31%) |
May 21, 2015 | 68.72 | 69.47 | 68.42 | 68.88 | 2,045,998 | +0.35(+0.51%) |
May 20, 2015 | 68.69 | 69.04 | 68.28 | 68.53 | 2,015,094 | -0.27(-0.39%) |
May 19, 2015 | 68.89 | 69.48 | 68.70 | 68.80 | 1,920,741 | -0.01(-0.01%) |
May 18, 2015 | 68.85 | 69.03 | 68.45 | 68.81 | 1,392,389 | -0.04(-0.06%) |
May 15, 2015 | 68.28 | 68.85 | 68.07 | 68.85 | 2,016,049 | +0.55(+0.81%) |
May 14, 2015 | 67.80 | 68.32 | 67.42 | 68.29 | 1,672,671 | +0.94(+1.39%) |
May 13, 2015 | 67.62 | 68.25 | 67.27 | 67.36 | 1,386,108 | -0.21(-0.30%) |
May 12, 2015 | 66.68 | 67.79 | 66.25 | 67.56 | 1,850,474 | +0.62(+0.92%) |
May 11, 2015 | 67.23 | 67.77 | 66.94 | 66.94 | 2,027,432 | -0.19(-0.28%) |
May 08, 2015 | 66.67 | 67.58 | 66.52 | 67.13 | 1,352,639 | +1.16(+1.77%) |
May 07, 2015 | 66.41 | 66.63 | 65.78 | 65.97 | 1,554,236 | -0.51(-0.77%) |
May 06, 2015 | 66.35 | 66.50 | 65.76 | 66.48 | 2,531,287 | +0.29(+0.44%) |
May 05, 2015 | 67.90 | 68.07 | 66.17 | 66.19 | 2,958,293 | -1.50(-2.22%) |
May 04, 2015 | 66.42 | 67.93 | 66.42 | 67.69 | 2,756,348 | +1.34(+2.02%) |
May 01, 2015 | 66.00 | 66.43 | 65.66 | 66.36 | 3,044,869 | +1.05(+1.61%) |
Apr 30, 2015 | 63.79 | 65.65 | 63.79 | 65.30 | 4,156,734 | +0.84(+1.31%) |
Apr 29, 2015 | 64.96 | 65.18 | 64.21 | 64.46 | 1,892,060 | -0.59(-0.91%) |
Apr 28, 2015 | 64.94 | 65.32 | 64.43 | 65.05 | 2,002,520 | -0.03(-0.05%) |
Apr 27, 2015 | 65.55 | 66.07 | 64.98 | 65.08 | 1,976,732 | -0.62(-0.95%) |
Apr 24, 2015 | 65.70 | 66.05 | 65.53 | 65.70 | 1,538,713 | +0.25(+0.38%) |
Apr 23, 2015 | 65.04 | 65.77 | 64.61 | 65.45 | 2,025,556 | +0.24(+0.37%) |
Apr 22, 2015 | 65.48 | 65.99 | 64.92 | 65.21 | 1,934,069 | -0.12(-0.18%) |
Apr 21, 2015 | 65.60 | 65.72 | 64.84 | 65.32 | 2,471,528 | -0.24(-0.36%) |
Apr 20, 2015 | 66.03 | 66.21 | 65.37 | 65.56 | 1,970,100 | +0.05(+0.07%) |
Apr 17, 2015 | 65.66 | 65.87 | 65.10 | 65.51 | 2,122,130 | -0.59(-0.89%) |
Apr 16, 2015 | 65.99 | 66.53 | 65.89 | 66.10 | 2,335,257 | +0.21(+0.32%) |
Apr 15, 2015 | 66.48 | 66.48 | 65.83 | 65.89 | 2,057,827 | -0.29(-0.44%) |
Apr 14, 2015 | 66.02 | 66.36 | 65.57 | 66.18 | 1,861,541 | +0.12(+0.18%) |
Apr 13, 2015 | 66.81 | 66.85 | 65.88 | 66.06 | 1,425,365 | -0.58(-0.87%) |
Apr 10, 2015 | 66.76 | 67.04 | 66.37 | 66.65 | 2,727,450 | +0.38(+0.57%) |
Apr 09, 2015 | 65.49 | 66.30 | 65.46 | 66.27 | 2,652,201 | +0.80(+1.23%) |
Apr 08, 2015 | 65.19 | 65.63 | 64.85 | 65.47 | 2,268,060 | +0.26(+0.40%) |
Apr 07, 2015 | 65.58 | 65.95 | 65.18 | 65.21 | 2,159,801 | -0.72(-1.10%) |
Apr 06, 2015 | 64.23 | 66.94 | 63.77 | 65.93 | 5,016,346 | +2.06(+3.23%) |
Apr 02, 2015 | 62.22 | 63.87 | 63.87 | 63.87 | 4,273,346 | +1.83(+2.95%) |