Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 73.46 | 74.41 | 72.73 | 73.22 | 197,752 | +0.56(+0.77%) |
Jun 29, 2015 | 74.34 | 74.80 | 72.47 | 72.66 | 190,036 | -2.23(-2.97%) |
Jun 26, 2015 | 74.39 | 75.36 | 74.14 | 74.89 | 187,880 | +0.45(+0.61%) |
Jun 25, 2015 | 73.58 | 75.17 | 73.01 | 74.44 | 162,741 | +1.26(+1.72%) |
Jun 24, 2015 | 73.81 | 74.33 | 72.61 | 73.18 | 143,696 | -0.92(-1.24%) |
Jun 23, 2015 | 73.97 | 74.76 | 73.75 | 74.10 | 192,899 | +0.08(+0.10%) |
Jun 22, 2015 | 75.01 | 75.36 | 73.72 | 74.03 | 181,506 | -0.23(-0.30%) |
Jun 19, 2015 | 73.63 | 75.06 | 73.29 | 74.25 | 200,782 | +0.71(+0.97%) |
Jun 18, 2015 | 72.47 | 75.11 | 72.23 | 73.54 | 206,434 | +1.23(+1.70%) |
Jun 17, 2015 | 72.87 | 73.10 | 71.97 | 72.31 | 122,804 | -0.24(-0.33%) |
Jun 16, 2015 | 70.63 | 72.71 | 70.43 | 72.55 | 334,672 | +1.95(+2.76%) |
Jun 15, 2015 | 69.65 | 71.11 | 68.87 | 70.60 | 217,753 | +0.31(+0.44%) |
Jun 12, 2015 | 69.95 | 71.04 | 69.62 | 70.29 | 176,638 | +0.06(+0.08%) |
Jun 11, 2015 | 71.07 | 72.00 | 69.98 | 70.23 | 427,683 | -0.56(-0.79%) |
Jun 10, 2015 | 74.80 | 75.18 | 70.45 | 70.79 | 1,346,526 | +2.96(+4.37%) |
Jun 09, 2015 | 66.43 | 68.88 | 65.33 | 67.83 | 554,152 | +1.22(+1.84%) |
Jun 08, 2015 | 65.86 | 67.29 | 65.29 | 66.61 | 245,500 | +0.37(+0.56%) |
Jun 05, 2015 | 65.81 | 66.61 | 64.64 | 66.24 | 181,199 | +0.49(+0.74%) |
Jun 04, 2015 | 64.66 | 66.55 | 64.64 | 65.75 | 285,261 | +0.68(+1.04%) |
Jun 03, 2015 | 63.89 | 65.53 | 63.85 | 65.07 | 103,843 | +1.35(+2.12%) |
Jun 02, 2015 | 63.07 | 64.68 | 63.05 | 63.73 | 102,519 | +0.28(+0.45%) |
Jun 01, 2015 | 63.51 | 64.20 | 62.25 | 63.44 | 103,572 | -0.08(-0.13%) |
May 29, 2015 | 63.84 | 64.77 | 63.18 | 63.53 | 141,057 | -0.49(-0.76%) |
May 28, 2015 | 63.51 | 65.12 | 63.50 | 64.01 | 104,997 | +0.19(+0.30%) |
May 27, 2015 | 62.01 | 64.06 | 61.42 | 63.82 | 139,283 | +1.99(+3.22%) |
May 26, 2015 | 64.09 | 64.46 | 61.78 | 61.83 | 131,993 | -2.63(-4.08%) |
May 22, 2015 | 64.97 | 64.46 | 64.46 | 64.46 | 69,987 | -0.56(-0.86%) |
May 21, 2015 | 65.96 | 66.15 | 64.65 | 65.02 | 91,268 | -0.90(-1.36%) |
May 20, 2015 | 64.90 | 66.65 | 64.53 | 65.91 | 168,828 | +1.28(+1.98%) |
May 19, 2015 | 63.98 | 64.77 | 63.98 | 64.63 | 65,941 | +0.48(+0.74%) |
May 18, 2015 | 63.80 | 64.18 | 63.49 | 64.15 | 116,684 | +0.23(+0.37%) |
May 15, 2015 | 64.00 | 64.35 | 63.59 | 63.92 | 77,262 | +0.00(+0.00%) |
May 14, 2015 | 63.65 | 65.06 | 62.41 | 63.92 | 131,723 | +0.88(+1.39%) |
May 13, 2015 | 63.66 | 63.66 | 62.46 | 63.04 | 145,288 | -0.55(-0.87%) |
May 12, 2015 | 63.71 | 64.14 | 62.80 | 63.59 | 76,017 | -0.39(-0.61%) |
May 11, 2015 | 63.60 | 65.00 | 63.55 | 63.99 | 112,098 | +0.10(+0.16%) |
May 08, 2015 | 64.73 | 65.33 | 63.67 | 63.89 | 131,169 | -0.29(-0.46%) |
May 07, 2015 | 64.35 | 64.77 | 63.86 | 64.18 | 129,540 | -0.10(-0.16%) |
May 06, 2015 | 64.34 | 64.81 | 63.30 | 64.28 | 111,898 | -0.10(-0.16%) |
May 05, 2015 | 64.91 | 65.87 | 64.11 | 64.38 | 159,910 | -0.33(-0.52%) |
May 04, 2015 | 65.31 | 66.03 | 64.10 | 64.71 | 182,784 | -0.69(-1.05%) |
May 01, 2015 | 66.89 | 66.92 | 65.02 | 65.40 | 167,402 | -1.12(-1.69%) |
Apr 30, 2015 | 66.15 | 66.77 | 65.72 | 66.52 | 237,405 | +0.10(+0.15%) |
Apr 29, 2015 | 65.99 | 66.98 | 65.02 | 66.42 | 194,608 | +0.08(+0.11%) |
Apr 28, 2015 | 66.22 | 67.07 | 65.60 | 66.35 | 224,194 | +0.13(+0.19%) |
Apr 27, 2015 | 67.24 | 67.25 | 65.90 | 66.22 | 385,049 | -0.71(-1.06%) |
Apr 24, 2015 | 67.14 | 67.76 | 65.81 | 66.93 | 255,281 | -0.13(-0.20%) |
Apr 23, 2015 | 66.41 | 67.29 | 66.15 | 67.07 | 396,828 | +0.57(+0.86%) |
Apr 22, 2015 | 66.98 | 66.98 | 65.50 | 66.50 | 323,898 | -0.44(-0.66%) |
Apr 21, 2015 | 65.33 | 66.98 | 64.56 | 66.94 | 545,269 | +1.69(+2.59%) |
Apr 20, 2015 | 63.48 | 67.14 | 62.17 | 65.25 | 1,164,787 | +4.09(+6.69%) |
Apr 17, 2015 | 61.15 | 61.54 | 60.31 | 61.16 | 237,912 | -0.54(-0.88%) |
Apr 16, 2015 | 60.74 | 62.17 | 60.64 | 61.70 | 195,740 | +0.63(+1.03%) |
Apr 15, 2015 | 61.63 | 62.71 | 61.01 | 61.07 | 187,741 | -0.49(-0.80%) |
Apr 14, 2015 | 62.08 | 62.54 | 60.83 | 61.57 | 280,951 | -0.67(-1.07%) |
Apr 13, 2015 | 63.20 | 63.43 | 61.93 | 62.23 | 220,984 | -0.66(-1.05%) |
Apr 10, 2015 | 62.43 | 63.07 | 62.16 | 62.89 | 224,008 | +0.64(+1.03%) |
Apr 09, 2015 | 64.54 | 64.54 | 61.30 | 62.25 | 270,735 | -2.28(-3.53%) |
Apr 08, 2015 | 63.08 | 64.60 | 63.08 | 64.53 | 268,533 | +1.53(+2.42%) |
Apr 07, 2015 | 63.35 | 63.36 | 62.65 | 63.00 | 170,240 | -0.13(-0.20%) |
Apr 06, 2015 | 62.08 | 64.08 | 61.78 | 63.13 | 247,527 | +1.09(+1.76%) |
Apr 02, 2015 | 62.13 | 62.03 | 62.03 | 62.03 | 423,027 | +0.09(+0.15%) |