Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 65.50 | 65.84 | 65.18 | 65.45 | 2,459,394 | +0.53(+0.81%) |
Jun 29, 2015 | 65.24 | 65.79 | 64.93 | 64.93 | 1,955,717 | -1.07(-1.62%) |
Jun 26, 2015 | 66.32 | 66.36 | 65.86 | 66.00 | 1,653,163 | -0.12(-0.18%) |
Jun 25, 2015 | 65.81 | 66.57 | 65.67 | 66.12 | 1,798,435 | +0.24(+0.36%) |
Jun 24, 2015 | 66.67 | 66.71 | 65.84 | 65.88 | 1,785,625 | -0.79(-1.19%) |
Jun 23, 2015 | 66.58 | 67.05 | 66.50 | 66.67 | 1,190,981 | +0.08(+0.13%) |
Jun 22, 2015 | 66.69 | 66.96 | 66.45 | 66.59 | 1,286,427 | +0.48(+0.72%) |
Jun 19, 2015 | 67.33 | 67.71 | 66.05 | 66.11 | 4,045,563 | -1.42(-2.10%) |
Jun 18, 2015 | 68.16 | 68.26 | 67.39 | 67.53 | 2,182,862 | -0.31(-0.46%) |
Jun 17, 2015 | 68.10 | 68.51 | 67.73 | 67.84 | 2,013,005 | -0.06(-0.08%) |
Jun 16, 2015 | 67.49 | 68.12 | 67.48 | 67.90 | 1,877,382 | +0.20(+0.30%) |
Jun 15, 2015 | 67.56 | 67.76 | 67.08 | 67.69 | 1,567,875 | -0.49(-0.71%) |
Jun 12, 2015 | 69.54 | 69.71 | 67.97 | 68.18 | 1,980,337 | -1.36(-1.96%) |
Jun 11, 2015 | 69.42 | 69.79 | 69.13 | 69.54 | 2,218,040 | +0.20(+0.29%) |
Jun 10, 2015 | 67.97 | 69.39 | 67.59 | 69.34 | 3,679,663 | +1.61(+2.37%) |
Jun 09, 2015 | 66.96 | 67.83 | 66.55 | 67.73 | 2,915,004 | +0.79(+1.19%) |
Jun 08, 2015 | 67.27 | 67.64 | 66.90 | 66.94 | 1,777,268 | -0.20(-0.29%) |
Jun 05, 2015 | 66.47 | 67.50 | 66.30 | 67.14 | 3,402,275 | +1.20(+1.81%) |
Jun 04, 2015 | 65.89 | 66.44 | 65.69 | 65.94 | 2,029,612 | -0.20(-0.30%) |
Jun 03, 2015 | 65.95 | 66.63 | 65.78 | 66.14 | 2,317,989 | +0.15(+0.23%) |
Jun 02, 2015 | 65.48 | 66.08 | 65.42 | 65.98 | 2,227,018 | +0.12(+0.18%) |
Jun 01, 2015 | 66.11 | 66.27 | 65.55 | 65.86 | 1,897,389 | -0.05(-0.07%) |
May 29, 2015 | 65.79 | 65.97 | 65.12 | 65.91 | 2,263,695 | +0.12(+0.18%) |
May 28, 2015 | 65.56 | 65.81 | 65.30 | 65.79 | 1,056,609 | +0.11(+0.16%) |
May 27, 2015 | 65.46 | 65.87 | 64.91 | 65.69 | 1,090,327 | +0.29(+0.45%) |
May 26, 2015 | 65.81 | 65.98 | 65.37 | 65.39 | 1,679,422 | -0.36(-0.55%) |
May 22, 2015 | 65.35 | 65.76 | 65.76 | 65.76 | 1,501,365 | +0.41(+0.62%) |
May 21, 2015 | 65.65 | 65.70 | 64.98 | 65.35 | 2,078,008 | -0.38(-0.57%) |
May 20, 2015 | 66.60 | 66.64 | 65.72 | 65.73 | 1,284,314 | -0.75(-1.13%) |
May 19, 2015 | 66.55 | 66.77 | 66.27 | 66.48 | 1,392,505 | +0.06(+0.09%) |
May 18, 2015 | 66.53 | 67.13 | 66.38 | 66.42 | 1,710,413 | -0.05(-0.07%) |
May 15, 2015 | 67.18 | 67.51 | 66.07 | 66.46 | 1,619,916 | -0.77(-1.14%) |
May 14, 2015 | 67.00 | 67.33 | 66.45 | 67.23 | 1,466,767 | +0.66(+1.00%) |
May 13, 2015 | 66.56 | 66.64 | 66.02 | 66.57 | 1,462,658 | +0.06(+0.09%) |
May 12, 2015 | 66.21 | 66.84 | 66.07 | 66.51 | 1,827,239 | -0.24(-0.37%) |
May 11, 2015 | 66.12 | 67.10 | 66.04 | 66.75 | 2,329,122 | +0.72(+1.09%) |
May 08, 2015 | 65.58 | 66.27 | 64.98 | 66.03 | 2,537,947 | +1.38(+2.13%) |
May 07, 2015 | 63.23 | 64.93 | 63.22 | 64.65 | 3,364,210 | +1.47(+2.33%) |
May 06, 2015 | 63.61 | 63.93 | 62.80 | 63.18 | 2,125,638 | -0.43(-0.67%) |
May 05, 2015 | 63.26 | 63.74 | 63.01 | 63.61 | 2,519,146 | +0.06(+0.10%) |
May 04, 2015 | 63.52 | 63.64 | 62.93 | 63.55 | 1,317,306 | +0.03(+0.04%) |
May 01, 2015 | 64.12 | 64.25 | 63.44 | 63.52 | 2,054,140 | -0.09(-0.14%) |
Apr 30, 2015 | 62.62 | 64.27 | 62.10 | 63.61 | 4,732,988 | +1.20(+1.92%) |
Apr 29, 2015 | 62.17 | 63.01 | 62.12 | 62.41 | 2,083,519 | -0.22(-0.35%) |
Apr 28, 2015 | 61.92 | 62.65 | 61.73 | 62.63 | 2,219,954 | +0.45(+0.73%) |
Apr 27, 2015 | 62.89 | 63.24 | 62.08 | 62.17 | 1,858,128 | -0.72(-1.15%) |
Apr 24, 2015 | 63.15 | 63.36 | 62.46 | 62.90 | 1,426,545 | -0.29(-0.47%) |
Apr 23, 2015 | 63.34 | 63.59 | 62.77 | 63.19 | 1,291,234 | -0.25(-0.40%) |
Apr 22, 2015 | 63.19 | 63.79 | 62.62 | 63.44 | 1,626,179 | +0.30(+0.48%) |
Apr 21, 2015 | 63.63 | 63.97 | 63.09 | 63.14 | 1,402,766 | -0.38(-0.61%) |
Apr 20, 2015 | 63.35 | 63.81 | 63.12 | 63.53 | 1,549,527 | +0.62(+0.98%) |
Apr 17, 2015 | 63.57 | 63.80 | 62.70 | 62.91 | 3,298,810 | -1.13(-1.76%) |
Apr 16, 2015 | 63.67 | 64.25 | 63.47 | 64.04 | 1,379,871 | +0.26(+0.41%) |
Apr 15, 2015 | 63.91 | 64.10 | 63.53 | 63.78 | 1,803,706 | -0.04(-0.05%) |
Apr 14, 2015 | 64.25 | 64.72 | 63.66 | 63.81 | 1,542,996 | -0.58(-0.90%) |
Apr 13, 2015 | 64.61 | 64.85 | 64.35 | 64.39 | 1,368,787 | -0.17(-0.27%) |
Apr 10, 2015 | 63.45 | 64.67 | 63.37 | 64.56 | 2,444,354 | +0.99(+1.56%) |
Apr 09, 2015 | 63.15 | 63.66 | 62.93 | 63.57 | 2,559,888 | +0.34(+0.54%) |
Apr 08, 2015 | 63.62 | 64.05 | 63.15 | 63.22 | 2,661,607 | -0.15(-0.24%) |
Apr 07, 2015 | 64.63 | 64.93 | 63.36 | 63.38 | 4,701,981 | -1.06(-1.65%) |
Apr 06, 2015 | 64.72 | 65.18 | 63.95 | 64.44 | 5,336,792 | -0.57(-0.88%) |
Apr 02, 2015 | 66.25 | 65.01 | 65.01 | 65.01 | 2,933,129 | -1.11(-1.68%) |