Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 68.26 | 69.71 | 67.19 | 69.07 | 2,793,500 | +0.77(+1.12%) |
Jun 29, 2015 | 69.59 | 70.04 | 67.63 | 68.30 | 4,151,456 | -1.75(-2.49%) |
Jun 26, 2015 | 70.09 | 70.86 | 69.06 | 70.05 | 6,689,085 | -0.29(-0.41%) |
Jun 25, 2015 | 71.11 | 72.60 | 70.17 | 70.33 | 1,675,386 | -1.37(-1.91%) |
Jun 24, 2015 | 72.99 | 73.21 | 71.56 | 71.70 | 2,695,989 | -1.27(-1.74%) |
Jun 23, 2015 | 70.18 | 74.27 | 70.02 | 72.97 | 5,913,131 | +2.66(+3.79%) |
Jun 22, 2015 | 70.44 | 71.75 | 69.82 | 70.30 | 2,598,317 | +0.39(+0.56%) |
Jun 19, 2015 | 69.87 | 70.60 | 69.46 | 69.92 | 3,332,310 | -0.12(-0.17%) |
Jun 18, 2015 | 70.76 | 70.79 | 69.81 | 70.04 | 2,099,751 | -0.42(-0.59%) |
Jun 17, 2015 | 71.19 | 71.62 | 70.15 | 70.45 | 1,383,495 | -0.40(-0.56%) |
Jun 16, 2015 | 70.47 | 71.31 | 70.47 | 70.85 | 1,075,457 | +0.54(+0.77%) |
Jun 15, 2015 | 70.30 | 71.50 | 70.03 | 70.31 | 2,040,974 | -0.89(-1.25%) |
Jun 12, 2015 | 71.88 | 72.55 | 71.04 | 71.20 | 1,551,857 | -0.91(-1.26%) |
Jun 11, 2015 | 71.00 | 72.50 | 70.25 | 72.11 | 3,779,497 | +1.95(+2.79%) |
Jun 10, 2015 | 71.28 | 71.28 | 69.72 | 70.16 | 1,777,853 | +0.32(+0.46%) |
Jun 09, 2015 | 70.89 | 71.57 | 69.63 | 69.84 | 1,855,746 | -0.91(-1.28%) |
Jun 08, 2015 | 71.20 | 72.04 | 70.47 | 70.74 | 2,214,676 | -0.67(-0.94%) |
Jun 05, 2015 | 69.61 | 72.50 | 69.61 | 71.41 | 3,985,499 | +1.61(+2.30%) |
Jun 04, 2015 | 70.53 | 71.32 | 68.78 | 69.81 | 8,055,852 | -2.04(-2.85%) |
Jun 03, 2015 | 74.04 | 74.04 | 70.97 | 71.85 | 4,465,973 | -1.85(-2.52%) |
Jun 02, 2015 | 74.69 | 74.89 | 73.36 | 73.71 | 1,970,654 | -1.15(-1.53%) |
Jun 01, 2015 | 75.54 | 75.92 | 74.59 | 74.85 | 1,756,580 | -0.77(-1.02%) |
May 29, 2015 | 74.98 | 76.77 | 74.79 | 75.62 | 1,720,486 | -0.02(-0.03%) |
May 28, 2015 | 75.30 | 75.89 | 74.60 | 75.64 | 2,784,543 | -0.01(-0.01%) |
May 27, 2015 | 75.04 | 76.10 | 74.19 | 75.65 | 1,805,620 | +0.62(+0.82%) |
May 26, 2015 | 74.54 | 75.43 | 74.13 | 75.03 | 3,162,499 | +0.06(+0.08%) |
May 22, 2015 | 75.69 | 74.97 | 74.97 | 74.97 | 2,633,590 | -1.81(-2.36%) |
May 21, 2015 | 76.30 | 76.89 | 76.10 | 76.79 | 1,364,790 | +0.67(+0.88%) |
May 20, 2015 | 75.43 | 76.20 | 74.78 | 76.12 | 1,571,240 | +0.40(+0.53%) |
May 19, 2015 | 76.29 | 77.26 | 75.72 | 75.72 | 2,178,421 | -1.18(-1.53%) |
May 18, 2015 | 74.38 | 76.90 | 74.38 | 76.90 | 2,887,798 | +1.25(+1.65%) |
May 15, 2015 | 74.94 | 75.77 | 74.60 | 75.65 | 1,763,338 | +0.85(+1.13%) |
May 14, 2015 | 75.36 | 75.58 | 74.29 | 74.80 | 1,584,883 | -0.02(-0.03%) |
May 13, 2015 | 75.72 | 76.42 | 74.30 | 74.82 | 2,755,340 | -0.99(-1.30%) |
May 12, 2015 | 77.04 | 77.04 | 75.45 | 75.81 | 1,372,293 | -1.49(-1.92%) |
May 11, 2015 | 77.78 | 77.78 | 76.03 | 77.30 | 1,700,017 | -0.49(-0.63%) |
May 08, 2015 | 76.77 | 78.03 | 75.78 | 77.78 | 1,418,605 | +1.32(+1.72%) |
May 07, 2015 | 73.82 | 76.67 | 73.82 | 76.47 | 1,416,345 | +1.42(+1.89%) |
May 06, 2015 | 75.15 | 76.05 | 74.31 | 75.05 | 1,547,412 | -0.26(-0.34%) |
May 05, 2015 | 76.54 | 77.29 | 75.09 | 75.31 | 1,923,635 | -1.40(-1.82%) |
May 04, 2015 | 76.98 | 77.29 | 76.27 | 76.71 | 1,359,186 | -0.92(-1.18%) |
May 01, 2015 | 75.99 | 77.79 | 74.89 | 77.62 | 2,694,746 | +1.35(+1.76%) |
Apr 30, 2015 | 75.26 | 76.59 | 74.90 | 76.28 | 3,523,222 | +1.02(+1.35%) |
Apr 29, 2015 | 75.10 | 75.70 | 73.86 | 75.26 | 1,635,228 | +0.11(+0.15%) |
Apr 28, 2015 | 75.91 | 76.39 | 74.93 | 75.15 | 1,277,970 | -0.76(-1.00%) |
Apr 27, 2015 | 77.27 | 77.67 | 75.38 | 75.91 | 3,095,846 | -1.17(-1.51%) |
Apr 24, 2015 | 78.21 | 78.68 | 76.74 | 77.08 | 2,012,016 | -1.35(-1.72%) |
Apr 23, 2015 | 79.36 | 79.76 | 78.29 | 78.42 | 1,778,541 | +0.03(+0.04%) |
Apr 22, 2015 | 76.58 | 78.52 | 76.51 | 78.39 | 1,451,894 | +1.61(+2.09%) |
Apr 21, 2015 | 76.89 | 77.30 | 76.45 | 76.79 | 2,405,208 | -0.39(-0.50%) |
Apr 20, 2015 | 76.37 | 78.43 | 76.13 | 77.18 | 2,390,641 | +0.59(+0.77%) |
Apr 17, 2015 | 77.49 | 77.61 | 76.09 | 76.59 | 2,027,146 | -1.20(-1.54%) |
Apr 16, 2015 | 78.20 | 78.80 | 77.04 | 77.78 | 1,773,344 | -0.12(-0.15%) |
Apr 15, 2015 | 77.88 | 78.30 | 77.16 | 77.90 | 1,776,283 | +0.16(+0.21%) |
Apr 14, 2015 | 77.74 | 78.48 | 76.89 | 77.74 | 1,204,765 | +0.18(+0.23%) |
Apr 13, 2015 | 78.70 | 79.20 | 77.51 | 77.56 | 1,488,517 | -1.08(-1.37%) |
Apr 10, 2015 | 79.78 | 79.78 | 77.83 | 78.64 | 864,650 | -0.17(-0.22%) |
Apr 09, 2015 | 78.75 | 79.37 | 77.65 | 78.81 | 1,637,924 | +0.06(+0.08%) |
Apr 08, 2015 | 79.23 | 80.25 | 78.33 | 78.75 | 2,436,900 | +0.48(+0.61%) |
Apr 07, 2015 | 79.73 | 79.87 | 78.01 | 78.27 | 1,562,068 | -0.76(-0.96%) |
Apr 06, 2015 | 79.69 | 80.69 | 78.76 | 79.03 | 2,239,975 | -0.53(-0.66%) |
Apr 02, 2015 | 77.44 | 79.56 | 79.56 | 79.56 | 2,116,158 | +2.11(+2.73%) |