Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 65.12 | 65.46 | 64.81 | 65.08 | 2,473,511 | +0.52(+0.81%) |
Jun 29, 2015 | 64.86 | 65.41 | 64.56 | 64.56 | 1,966,943 | -1.06(-1.62%) |
Jun 26, 2015 | 65.94 | 65.98 | 65.48 | 65.62 | 1,662,653 | -0.12(-0.18%) |
Jun 25, 2015 | 65.44 | 66.19 | 65.30 | 65.74 | 1,808,759 | +0.24(+0.36%) |
Jun 24, 2015 | 66.29 | 66.33 | 65.47 | 65.50 | 1,795,875 | -0.79(-1.19%) |
Jun 23, 2015 | 66.20 | 66.67 | 66.12 | 66.29 | 1,197,818 | +0.08(+0.13%) |
Jun 22, 2015 | 66.31 | 66.58 | 66.07 | 66.21 | 1,293,812 | +0.48(+0.72%) |
Jun 19, 2015 | 66.95 | 67.32 | 65.67 | 65.73 | 4,068,786 | -1.41(-2.10%) |
Jun 18, 2015 | 67.77 | 67.87 | 67.00 | 67.14 | 2,195,392 | -0.31(-0.46%) |
Jun 17, 2015 | 67.71 | 68.12 | 67.35 | 67.45 | 2,024,560 | -0.06(-0.08%) |
Jun 16, 2015 | 67.10 | 67.73 | 67.10 | 67.51 | 1,888,159 | +0.20(+0.30%) |
Jun 15, 2015 | 67.18 | 67.38 | 66.70 | 67.31 | 1,576,875 | -0.48(-0.71%) |
Jun 12, 2015 | 69.14 | 69.31 | 67.58 | 67.79 | 1,991,705 | -1.36(-1.96%) |
Jun 11, 2015 | 69.03 | 69.39 | 68.73 | 69.14 | 2,230,772 | +0.20(+0.29%) |
Jun 10, 2015 | 67.58 | 69.00 | 67.21 | 68.95 | 3,700,786 | +1.60(+2.37%) |
Jun 09, 2015 | 66.58 | 67.44 | 66.17 | 67.35 | 2,931,737 | +0.79(+1.19%) |
Jun 08, 2015 | 66.89 | 67.25 | 66.52 | 66.56 | 1,787,470 | -0.20(-0.29%) |
Jun 05, 2015 | 66.09 | 67.11 | 65.92 | 66.75 | 3,421,805 | +1.19(+1.81%) |
Jun 04, 2015 | 65.51 | 66.06 | 65.31 | 65.56 | 2,041,263 | -0.19(-0.30%) |
Jun 03, 2015 | 65.57 | 66.25 | 65.40 | 65.76 | 2,331,295 | +0.15(+0.23%) |
Jun 02, 2015 | 65.11 | 65.70 | 65.05 | 65.60 | 2,239,802 | +0.12(+0.18%) |
Jun 01, 2015 | 65.73 | 65.89 | 65.18 | 65.49 | 1,908,281 | -0.05(-0.07%) |
May 29, 2015 | 65.42 | 65.60 | 64.75 | 65.54 | 2,276,690 | +0.12(+0.18%) |
May 28, 2015 | 65.19 | 65.44 | 64.92 | 65.42 | 1,062,674 | +0.10(+0.16%) |
May 27, 2015 | 65.08 | 65.49 | 64.54 | 65.31 | 1,096,585 | +0.29(+0.45%) |
May 26, 2015 | 65.43 | 65.60 | 65.00 | 65.02 | 1,689,062 | -0.36(-0.55%) |
May 22, 2015 | 64.98 | 65.38 | 65.38 | 65.38 | 1,509,983 | +0.40(+0.62%) |
May 21, 2015 | 65.27 | 65.33 | 64.61 | 64.98 | 2,089,936 | -0.38(-0.57%) |
May 20, 2015 | 66.22 | 66.26 | 65.35 | 65.35 | 1,291,686 | -0.74(-1.13%) |
May 19, 2015 | 66.17 | 66.38 | 65.89 | 66.10 | 1,400,498 | +0.06(+0.09%) |
May 18, 2015 | 66.15 | 66.75 | 66.00 | 66.04 | 1,720,231 | -0.05(-0.07%) |
May 15, 2015 | 66.80 | 67.13 | 65.69 | 66.08 | 1,629,215 | -0.77(-1.14%) |
May 14, 2015 | 66.61 | 66.95 | 66.07 | 66.85 | 1,475,187 | +0.66(+1.00%) |
May 13, 2015 | 66.18 | 66.26 | 65.64 | 66.19 | 1,471,054 | +0.06(+0.09%) |
May 12, 2015 | 65.83 | 66.46 | 65.69 | 66.13 | 1,837,728 | -0.24(-0.37%) |
May 11, 2015 | 65.74 | 66.72 | 65.67 | 66.37 | 2,342,492 | +0.72(+1.09%) |
May 08, 2015 | 65.20 | 65.89 | 64.61 | 65.65 | 2,552,516 | +1.37(+2.13%) |
May 07, 2015 | 62.87 | 64.56 | 62.86 | 64.28 | 3,383,521 | +1.46(+2.33%) |
May 06, 2015 | 63.25 | 63.57 | 62.45 | 62.82 | 2,137,840 | -0.42(-0.67%) |
May 05, 2015 | 62.90 | 63.37 | 62.65 | 63.25 | 2,533,607 | +0.06(+0.10%) |
May 04, 2015 | 63.16 | 63.28 | 62.57 | 63.18 | 1,324,868 | +0.03(+0.04%) |
May 01, 2015 | 63.75 | 63.88 | 63.08 | 63.16 | 2,065,932 | -0.09(-0.14%) |
Apr 30, 2015 | 62.26 | 63.91 | 61.74 | 63.25 | 4,760,156 | +1.19(+1.92%) |
Apr 29, 2015 | 61.82 | 62.66 | 61.76 | 62.06 | 2,095,479 | -0.22(-0.35%) |
Apr 28, 2015 | 61.56 | 62.29 | 61.37 | 62.27 | 2,232,697 | +0.45(+0.73%) |
Apr 27, 2015 | 62.53 | 62.88 | 61.72 | 61.82 | 1,868,794 | -0.72(-1.15%) |
Apr 24, 2015 | 62.79 | 63.00 | 62.10 | 62.54 | 1,434,734 | -0.29(-0.47%) |
Apr 23, 2015 | 62.98 | 63.23 | 62.41 | 62.83 | 1,298,646 | -0.25(-0.40%) |
Apr 22, 2015 | 62.83 | 63.43 | 62.27 | 63.08 | 1,635,514 | +0.30(+0.48%) |
Apr 21, 2015 | 63.27 | 63.60 | 62.73 | 62.78 | 1,410,819 | -0.38(-0.61%) |
Apr 20, 2015 | 62.99 | 63.44 | 62.76 | 63.16 | 1,558,422 | +0.61(+0.98%) |
Apr 17, 2015 | 63.21 | 63.43 | 62.34 | 62.55 | 3,317,746 | -1.12(-1.76%) |
Apr 16, 2015 | 63.30 | 63.89 | 63.11 | 63.67 | 1,387,792 | +0.26(+0.41%) |
Apr 15, 2015 | 63.55 | 63.73 | 63.17 | 63.41 | 1,814,060 | -0.03(-0.05%) |
Apr 14, 2015 | 63.88 | 64.35 | 63.30 | 63.45 | 1,551,853 | -0.57(-0.90%) |
Apr 13, 2015 | 64.24 | 64.48 | 63.98 | 64.02 | 1,376,645 | -0.17(-0.27%) |
Apr 10, 2015 | 63.09 | 64.30 | 63.01 | 64.19 | 2,458,385 | +0.99(+1.56%) |
Apr 09, 2015 | 62.79 | 63.30 | 62.57 | 63.20 | 2,574,583 | +0.34(+0.54%) |
Apr 08, 2015 | 63.26 | 63.68 | 62.79 | 62.86 | 2,676,885 | -0.15(-0.24%) |
Apr 07, 2015 | 64.26 | 64.56 | 63.00 | 63.01 | 4,728,972 | -1.06(-1.65%) |
Apr 06, 2015 | 64.35 | 64.81 | 63.59 | 64.07 | 5,367,427 | -0.57(-0.88%) |
Apr 02, 2015 | 65.87 | 64.64 | 64.64 | 64.64 | 2,949,965 | -1.11(-1.68%) |