Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 66.09 | 66.59 | 65.02 | 66.03 | 158,231 | +0.29(+0.44%) |
Jun 29, 2015 | 67.14 | 67.83 | 65.70 | 65.74 | 133,068 | -1.79(-2.65%) |
Jun 26, 2015 | 66.48 | 67.69 | 66.23 | 67.53 | 226,361 | +1.29(+1.95%) |
Jun 25, 2015 | 66.65 | 66.65 | 66.02 | 66.24 | 110,523 | -0.19(-0.29%) |
Jun 24, 2015 | 66.97 | 67.50 | 66.23 | 66.43 | 135,649 | -0.72(-1.07%) |
Jun 23, 2015 | 66.66 | 67.35 | 66.18 | 67.15 | 157,389 | +0.57(+0.86%) |
Jun 22, 2015 | 67.56 | 67.56 | 66.39 | 66.58 | 99,081 | -0.79(-1.17%) |
Jun 19, 2015 | 67.48 | 68.50 | 67.36 | 67.37 | 180,990 | -0.13(-0.19%) |
Jun 18, 2015 | 66.86 | 67.96 | 66.86 | 67.50 | 82,451 | +0.71(+1.06%) |
Jun 17, 2015 | 66.82 | 67.34 | 66.19 | 66.79 | 60,786 | -0.02(-0.03%) |
Jun 16, 2015 | 66.60 | 67.35 | 66.28 | 66.81 | 109,214 | +0.12(+0.18%) |
Jun 15, 2015 | 66.91 | 67.11 | 66.11 | 66.69 | 105,139 | -0.74(-1.10%) |
Jun 12, 2015 | 66.96 | 67.53 | 66.72 | 67.43 | 100,565 | +0.58(+0.87%) |
Jun 11, 2015 | 66.79 | 67.17 | 66.31 | 66.85 | 85,848 | +0.22(+0.33%) |
Jun 10, 2015 | 66.34 | 67.07 | 66.15 | 66.63 | 113,652 | +0.62(+0.94%) |
Jun 09, 2015 | 67.09 | 67.20 | 65.99 | 66.01 | 130,742 | -0.88(-1.32%) |
Jun 08, 2015 | 67.43 | 67.85 | 66.88 | 66.89 | 119,558 | -0.58(-0.86%) |
Jun 05, 2015 | 67.36 | 67.94 | 66.48 | 67.47 | 104,749 | +0.09(+0.13%) |
Jun 04, 2015 | 66.35 | 67.75 | 66.24 | 67.38 | 140,575 | +0.87(+1.31%) |
Jun 03, 2015 | 64.47 | 66.76 | 64.28 | 66.51 | 228,391 | +0.01(+0.02%) |
Jun 02, 2015 | 65.13 | 67.36 | 65.13 | 66.50 | 154,836 | +1.23(+1.88%) |
Jun 01, 2015 | 66.16 | 66.16 | 64.27 | 65.27 | 358,029 | -0.92(-1.39%) |
May 29, 2015 | 62.31 | 66.99 | 61.07 | 66.19 | 491,213 | -1.60(-2.36%) |
May 28, 2015 | 67.78 | 68.42 | 67.01 | 67.79 | 228,598 | +0.23(+0.34%) |
May 27, 2015 | 68.37 | 68.37 | 66.41 | 67.56 | 214,728 | -0.87(-1.27%) |
May 26, 2015 | 69.08 | 69.23 | 68.01 | 68.43 | 171,846 | -0.92(-1.33%) |
May 22, 2015 | 69.39 | 69.35 | 69.35 | 69.35 | 111,100 | -0.20(-0.29%) |
May 21, 2015 | 68.47 | 69.59 | 68.35 | 69.55 | 99,590 | +0.85(+1.24%) |
May 20, 2015 | 68.74 | 68.92 | 67.98 | 68.70 | 76,658 | +0.23(+0.34%) |
May 19, 2015 | 69.39 | 69.75 | 68.20 | 68.47 | 86,262 | -1.02(-1.47%) |
May 18, 2015 | 68.65 | 69.82 | 68.45 | 69.49 | 83,117 | +1.12(+1.64%) |
May 15, 2015 | 67.73 | 68.56 | 67.41 | 68.37 | 91,025 | +0.73(+1.08%) |
May 14, 2015 | 67.65 | 68.09 | 66.50 | 67.64 | 93,356 | -0.37(-0.54%) |
May 13, 2015 | 68.32 | 68.57 | 67.49 | 68.01 | 100,439 | -0.21(-0.31%) |
May 12, 2015 | 68.59 | 69.08 | 67.74 | 68.22 | 86,896 | -0.77(-1.12%) |
May 11, 2015 | 69.24 | 69.77 | 68.91 | 68.99 | 103,109 | -0.30(-0.43%) |
May 08, 2015 | 69.46 | 70.47 | 69.18 | 69.29 | 92,017 | +0.41(+0.60%) |
May 07, 2015 | 68.26 | 69.26 | 68.06 | 68.88 | 72,891 | +0.83(+1.22%) |
May 06, 2015 | 68.08 | 68.23 | 66.49 | 68.05 | 264,550 | +0.40(+0.59%) |
May 05, 2015 | 68.35 | 69.04 | 67.13 | 67.65 | 123,102 | -0.70(-1.02%) |
May 04, 2015 | 67.78 | 68.76 | 67.74 | 68.35 | 160,544 | +0.36(+0.53%) |
May 01, 2015 | 67.77 | 68.41 | 67.44 | 67.99 | 239,884 | +0.40(+0.59%) |
Apr 30, 2015 | 68.66 | 69.19 | 67.09 | 67.59 | 221,493 | -1.33(-1.93%) |
Apr 29, 2015 | 71.03 | 71.03 | 68.45 | 68.92 | 114,072 | -2.34(-3.28%) |
Apr 28, 2015 | 71.19 | 71.87 | 70.21 | 71.26 | 70,212 | +0.07(+0.10%) |
Apr 27, 2015 | 72.06 | 72.86 | 70.91 | 71.19 | 87,811 | -0.89(-1.23%) |
Apr 24, 2015 | 71.97 | 72.42 | 71.60 | 72.08 | 150,988 | +0.36(+0.50%) |
Apr 23, 2015 | 70.69 | 72.57 | 70.69 | 71.72 | 93,862 | +1.25(+1.77%) |
Apr 22, 2015 | 69.43 | 70.70 | 69.01 | 70.47 | 114,775 | +1.27(+1.84%) |
Apr 21, 2015 | 69.50 | 69.84 | 69.12 | 69.20 | 184,366 | -0.03(-0.04%) |
Apr 20, 2015 | 69.43 | 69.77 | 68.58 | 69.23 | 248,323 | +0.37(+0.54%) |
Apr 17, 2015 | 70.37 | 70.37 | 68.73 | 68.86 | 196,529 | -2.26(-3.18%) |
Apr 16, 2015 | 71.23 | 71.69 | 70.98 | 71.12 | 103,673 | -0.08(-0.11%) |
Apr 15, 2015 | 70.73 | 71.89 | 70.39 | 71.20 | 111,708 | +0.83(+1.18%) |
Apr 14, 2015 | 72.00 | 72.00 | 69.13 | 70.37 | 259,138 | -2.43(-3.34%) |
Apr 13, 2015 | 71.20 | 73.53 | 70.97 | 72.80 | 153,672 | +1.30(+1.82%) |
Apr 10, 2015 | 72.18 | 72.18 | 71.42 | 71.50 | 80,651 | -0.47(-0.65%) |
Apr 09, 2015 | 72.26 | 72.90 | 71.59 | 71.97 | 129,203 | -0.50(-0.69%) |
Apr 08, 2015 | 71.99 | 72.84 | 71.70 | 72.47 | 121,620 | +0.66(+0.92%) |
Apr 07, 2015 | 71.40 | 72.21 | 71.10 | 71.81 | 117,956 | +0.23(+0.32%) |
Apr 06, 2015 | 71.43 | 72.61 | 71.21 | 71.58 | 81,268 | -0.15(-0.21%) |
Apr 02, 2015 | 70.53 | 71.73 | 71.73 | 71.73 | 122,600 | +1.20(+1.70%) |