Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 70.25 | 70.50 | 66.25 | 66.50 | 107,340 | -3.25(-4.66%) |
Jun 29, 2015 | 70.75 | 71.75 | 69.00 | 69.75 | 117,751 | -1.75(-2.45%) |
Jun 26, 2015 | 72.25 | 72.50 | 69.75 | 71.50 | 146,381 | +0.00(+0.00%) |
Jun 25, 2015 | 70.00 | 72.75 | 69.62 | 71.50 | 118,257 | +2.00(+2.88%) |
Jun 24, 2015 | 69.00 | 70.00 | 68.50 | 69.50 | 92,297 | +1.50(+2.21%) |
Jun 23, 2015 | 66.50 | 68.25 | 65.50 | 68.00 | 91,606 | +0.75(+1.12%) |
Jun 22, 2015 | 67.50 | 68.50 | 67.00 | 67.25 | 89,781 | -0.50(-0.74%) |
Jun 19, 2015 | 65.75 | 68.75 | 65.50 | 67.75 | 124,515 | +2.75(+4.23%) |
Jun 18, 2015 | 65.00 | 67.00 | 64.88 | 65.00 | 78,735 | +0.00(+0.00%) |
Jun 17, 2015 | 68.00 | 68.25 | 65.00 | 65.00 | 110,335 | -3.00(-4.41%) |
Jun 16, 2015 | 66.75 | 68.25 | 65.75 | 68.00 | 122,415 | +0.75(+1.12%) |
Jun 15, 2015 | 66.50 | 68.00 | 66.25 | 67.25 | 100,887 | +0.50(+0.75%) |
Jun 12, 2015 | 68.25 | 68.25 | 66.75 | 66.75 | 109,148 | -1.50(-2.20%) |
Jun 11, 2015 | 71.50 | 72.25 | 68.00 | 68.25 | 149,086 | -4.25(-5.86%) |
Jun 10, 2015 | 72.25 | 72.50 | 70.75 | 72.50 | 182,173 | +1.00(+1.40%) |
Jun 09, 2015 | 75.00 | 75.00 | 67.75 | 71.50 | 504,481 | -7.75(-9.78%) |
Jun 08, 2015 | 78.75 | 79.25 | 77.00 | 79.25 | 92,069 | +0.00(+0.00%) |
Jun 05, 2015 | 79.25 | 79.50 | 78.50 | 79.25 | 74,436 | -0.50(-0.63%) |
Jun 04, 2015 | 79.75 | 80.75 | 79.12 | 79.75 | 70,543 | -1.25(-1.54%) |
Jun 03, 2015 | 80.50 | 81.75 | 80.00 | 81.00 | 39,795 | +0.25(+0.31%) |
Jun 02, 2015 | 80.75 | 81.50 | 79.75 | 80.75 | 57,905 | -0.25(-0.31%) |
Jun 01, 2015 | 80.75 | 81.75 | 80.50 | 81.00 | 58,294 | +0.00(+0.00%) |
May 29, 2015 | 83.50 | 84.25 | 79.25 | 81.00 | 112,753 | -2.75(-3.28%) |
May 28, 2015 | 80.25 | 84.50 | 79.25 | 83.75 | 172,036 | +3.75(+4.69%) |
May 27, 2015 | 79.25 | 80.25 | 78.00 | 80.00 | 89,787 | +0.75(+0.95%) |
May 26, 2015 | 77.50 | 79.50 | 77.50 | 79.25 | 76,593 | +1.25(+1.60%) |
May 22, 2015 | 77.50 | 78.00 | 78.00 | 78.00 | 68,372 | +0.25(+0.32%) |
May 21, 2015 | 81.00 | 81.00 | 77.50 | 77.75 | 62,834 | -2.75(-3.42%) |
May 20, 2015 | 80.25 | 80.62 | 78.50 | 80.50 | 55,159 | +0.50(+0.62%) |
May 19, 2015 | 81.50 | 81.50 | 78.75 | 80.00 | 86,311 | +1.50(+1.91%) |
May 18, 2015 | 77.75 | 79.12 | 77.25 | 78.50 | 56,818 | +0.75(+0.96%) |
May 15, 2015 | 76.00 | 78.25 | 75.25 | 77.75 | 60,227 | +1.50(+1.97%) |
May 14, 2015 | 76.00 | 76.75 | 75.25 | 76.25 | 33,193 | +0.75(+0.99%) |
May 13, 2015 | 76.00 | 77.25 | 75.25 | 75.50 | 39,235 | +0.00(+0.00%) |
May 12, 2015 | 75.75 | 76.50 | 74.00 | 75.50 | 58,650 | -0.25(-0.33%) |
May 11, 2015 | 78.75 | 78.75 | 75.50 | 75.75 | 44,134 | -1.50(-1.94%) |
May 08, 2015 | 77.50 | 78.75 | 76.50 | 77.25 | 89,096 | +1.75(+2.32%) |
May 07, 2015 | 74.00 | 76.50 | 74.00 | 75.50 | 74,824 | +0.75(+1.00%) |
May 06, 2015 | 75.75 | 76.25 | 74.00 | 74.75 | 99,758 | -1.00(-1.32%) |
May 05, 2015 | 77.75 | 78.25 | 75.50 | 75.75 | 106,387 | -1.75(-2.26%) |
May 04, 2015 | 78.75 | 80.25 | 77.50 | 77.50 | 51,534 | -1.25(-1.59%) |
May 01, 2015 | 78.00 | 79.50 | 77.25 | 78.75 | 59,361 | +0.75(+0.96%) |
Apr 30, 2015 | 79.25 | 79.25 | 76.67 | 78.00 | 126,413 | -1.25(-1.58%) |
Apr 29, 2015 | 81.50 | 82.00 | 79.25 | 79.25 | 72,694 | -2.50(-3.06%) |
Apr 28, 2015 | 79.00 | 82.38 | 79.00 | 81.75 | 81,532 | +2.25(+2.83%) |
Apr 27, 2015 | 80.25 | 81.75 | 78.88 | 79.50 | 99,184 | -0.50(-0.62%) |
Apr 24, 2015 | 81.25 | 82.00 | 79.00 | 80.00 | 103,586 | +0.00(+0.00%) |
Apr 23, 2015 | 83.50 | 84.00 | 79.25 | 80.00 | 176,022 | -4.00(-4.76%) |
Apr 22, 2015 | 85.50 | 87.25 | 83.50 | 84.00 | 107,215 | -2.00(-2.33%) |
Apr 21, 2015 | 84.50 | 86.50 | 84.25 | 86.00 | 63,904 | +0.75(+0.88%) |
Apr 20, 2015 | 87.00 | 87.75 | 84.25 | 85.25 | 105,477 | -1.75(-2.01%) |
Apr 17, 2015 | 88.25 | 88.25 | 85.75 | 87.00 | 88,475 | -2.00(-2.25%) |
Apr 16, 2015 | 93.00 | 93.00 | 88.25 | 89.00 | 113,976 | -4.00(-4.30%) |
Apr 15, 2015 | 90.50 | 93.00 | 90.50 | 93.00 | 108,634 | +2.75(+3.05%) |
Apr 14, 2015 | 90.00 | 91.00 | 89.25 | 90.25 | 47,354 | +0.50(+0.56%) |
Apr 13, 2015 | 91.00 | 91.43 | 89.25 | 89.75 | 58,613 | -1.25(-1.37%) |
Apr 10, 2015 | 91.75 | 92.25 | 90.50 | 91.00 | 30,871 | -0.75(-0.82%) |
Apr 09, 2015 | 91.75 | 93.25 | 90.50 | 91.75 | 44,560 | -0.50(-0.54%) |
Apr 08, 2015 | 92.00 | 93.00 | 91.75 | 92.25 | 30,994 | +0.50(+0.54%) |
Apr 07, 2015 | 92.00 | 92.88 | 91.75 | 91.75 | 46,104 | -1.25(-1.34%) |
Apr 06, 2015 | 92.00 | 94.00 | 91.50 | 93.00 | 67,594 | +0.25(+0.27%) |
Apr 02, 2015 | 89.25 | 92.75 | 92.75 | 92.75 | 82,252 | +3.00(+3.34%) |