Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 68.40 | 69.60 | 66.60 | 69.15 | 6,766 | +1.65(+2.44%) |
Jun 29, 2015 | 71.85 | 73.50 | 67.50 | 67.50 | 7,611 | -3.75(-5.26%) |
Jun 26, 2015 | 75.00 | 75.08 | 71.10 | 71.25 | 26,589 | -3.75(-5.00%) |
Jun 25, 2015 | 71.70 | 75.00 | 71.55 | 75.00 | 4,682 | +3.75(+5.26%) |
Jun 24, 2015 | 72.30 | 72.75 | 70.65 | 71.25 | 3,109 | -1.05(-1.45%) |
Jun 23, 2015 | 72.22 | 72.75 | 69.90 | 72.30 | 6,114 | -1.05(-1.43%) |
Jun 22, 2015 | 70.50 | 73.80 | 67.88 | 73.35 | 6,080 | +2.70(+3.82%) |
Jun 19, 2015 | 73.50 | 75.15 | 70.35 | 70.65 | 9,964 | -2.40(-3.29%) |
Jun 18, 2015 | 73.35 | 75.00 | 71.55 | 73.05 | 8,667 | +0.30(+0.41%) |
Jun 17, 2015 | 70.05 | 73.35 | 69.45 | 72.75 | 5,682 | +3.15(+4.53%) |
Jun 16, 2015 | 69.15 | 70.35 | 68.25 | 69.60 | 3,700 | +0.00(+0.00%) |
Jun 15, 2015 | 67.65 | 71.70 | 67.20 | 69.60 | 9,220 | +1.65(+2.43%) |
Jun 12, 2015 | 68.25 | 69.90 | 67.65 | 67.95 | 3,282 | -0.30(-0.44%) |
Jun 11, 2015 | 67.35 | 69.00 | 67.20 | 68.25 | 2,234 | +0.60(+0.89%) |
Jun 10, 2015 | 67.20 | 69.15 | 66.60 | 67.65 | 6,564 | +0.60(+0.89%) |
Jun 09, 2015 | 66.75 | 68.55 | 65.03 | 67.05 | 5,702 | +0.00(+0.00%) |
Jun 08, 2015 | 67.50 | 67.95 | 65.10 | 67.05 | 4,645 | -0.45(-0.67%) |
Jun 05, 2015 | 66.00 | 68.10 | 65.25 | 67.50 | 5,617 | +1.80(+2.74%) |
Jun 04, 2015 | 65.40 | 67.65 | 65.25 | 65.70 | 3,634 | -0.30(-0.45%) |
Jun 03, 2015 | 63.15 | 66.45 | 63.00 | 66.00 | 6,736 | +2.85(+4.51%) |
Jun 02, 2015 | 60.90 | 63.45 | 60.75 | 63.15 | 6,693 | +1.50(+2.43%) |
Jun 01, 2015 | 64.35 | 64.35 | 61.50 | 61.65 | 10,119 | -1.80(-2.84%) |
May 29, 2015 | 64.50 | 64.95 | 61.65 | 63.45 | 7,099 | -1.65(-2.53%) |
May 28, 2015 | 64.95 | 65.10 | 63.00 | 65.10 | 6,848 | -0.45(-0.69%) |
May 27, 2015 | 63.45 | 66.00 | 60.98 | 65.55 | 7,308 | +1.95(+3.07%) |
May 26, 2015 | 66.60 | 66.90 | 59.70 | 63.60 | 23,363 | -3.30(-4.93%) |
May 22, 2015 | 66.90 | 66.90 | 66.90 | 66.90 | 3,993 | +0.15(+0.22%) |
May 21, 2015 | 67.20 | 67.50 | 66.53 | 66.75 | 3,140 | -0.60(-0.89%) |
May 20, 2015 | 66.75 | 67.95 | 66.60 | 67.35 | 3,740 | +0.45(+0.67%) |
May 19, 2015 | 66.75 | 67.50 | 64.61 | 66.90 | 8,115 | -0.30(-0.45%) |
May 18, 2015 | 66.90 | 67.80 | 63.91 | 67.20 | 15,394 | -0.15(-0.22%) |
May 15, 2015 | 68.55 | 68.55 | 66.30 | 67.35 | 5,481 | -0.90(-1.32%) |
May 14, 2015 | 65.55 | 68.70 | 63.15 | 68.25 | 4,497 | +3.15(+4.84%) |
May 13, 2015 | 66.60 | 67.35 | 64.65 | 65.10 | 4,018 | -1.35(-2.03%) |
May 12, 2015 | 67.50 | 68.55 | 66.00 | 66.45 | 6,656 | -1.20(-1.77%) |
May 11, 2015 | 68.25 | 70.52 | 67.50 | 67.65 | 8,592 | -1.05(-1.53%) |
May 08, 2015 | 67.50 | 69.00 | 66.30 | 68.70 | 7,290 | +1.65(+2.46%) |
May 07, 2015 | 67.20 | 67.80 | 65.10 | 67.05 | 8,889 | -0.75(-1.11%) |
May 06, 2015 | 64.65 | 68.25 | 62.10 | 67.80 | 21,336 | +3.60(+5.61%) |
May 05, 2015 | 63.75 | 66.60 | 62.40 | 64.20 | 12,313 | +0.00(+0.00%) |
May 04, 2015 | 66.00 | 66.60 | 62.85 | 64.20 | 6,498 | -2.10(-3.17%) |
May 01, 2015 | 65.55 | 66.60 | 62.70 | 66.30 | 10,651 | +0.90(+1.38%) |
Apr 30, 2015 | 68.55 | 69.75 | 63.45 | 65.40 | 11,732 | -3.90(-5.63%) |
Apr 29, 2015 | 68.70 | 74.85 | 66.75 | 69.30 | 4,693 | +0.15(+0.22%) |
Apr 28, 2015 | 69.30 | 70.65 | 64.50 | 69.15 | 6,842 | +0.15(+0.22%) |
Apr 27, 2015 | 74.10 | 75.60 | 68.70 | 69.00 | 9,226 | -5.10(-6.88%) |
Apr 24, 2015 | 73.95 | 76.35 | 73.95 | 74.10 | 6,239 | -1.05(-1.40%) |
Apr 23, 2015 | 73.50 | 75.22 | 71.55 | 75.15 | 4,017 | +1.35(+1.83%) |
Apr 22, 2015 | 74.85 | 74.85 | 72.30 | 73.80 | 5,288 | -1.35(-1.80%) |
Apr 21, 2015 | 75.00 | 75.60 | 73.35 | 75.15 | 4,958 | +0.75(+1.01%) |
Apr 20, 2015 | 75.30 | 76.50 | 73.20 | 74.40 | 7,788 | -0.75(-1.00%) |
Apr 17, 2015 | 75.60 | 76.80 | 74.10 | 75.15 | 11,498 | -1.35(-1.76%) |
Apr 16, 2015 | 76.05 | 77.70 | 74.40 | 76.50 | 7,202 | +0.15(+0.20%) |
Apr 15, 2015 | 76.35 | 77.70 | 74.25 | 76.35 | 21,844 | +0.60(+0.79%) |
Apr 14, 2015 | 74.10 | 76.20 | 72.75 | 75.75 | 9,808 | +2.10(+2.85%) |
Apr 13, 2015 | 70.05 | 75.30 | 67.95 | 73.65 | 13,093 | +3.75(+5.36%) |
Apr 10, 2015 | 68.40 | 70.20 | 65.70 | 69.90 | 12,420 | +1.95(+2.87%) |
Apr 09, 2015 | 66.90 | 67.95 | 64.65 | 67.95 | 10,780 | +0.60(+0.89%) |
Apr 08, 2015 | 65.40 | 67.65 | 64.20 | 67.35 | 6,728 | +1.95(+2.98%) |
Apr 07, 2015 | 67.80 | 69.00 | 64.95 | 65.40 | 8,895 | -2.40(-3.54%) |
Apr 06, 2015 | 68.85 | 70.86 | 67.65 | 67.80 | 4,784 | -1.80(-2.59%) |
Apr 02, 2015 | 71.55 | 69.60 | 69.60 | 69.60 | 8,013 | -1.95(-2.73%) |