Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 68.28 | 68.46 | 67.37 | 67.86 | 4,672,814 | +0.23(+0.34%) |
Jun 29, 2015 | 68.15 | 68.99 | 67.33 | 67.63 | 4,020,756 | -1.43(-2.07%) |
Jun 26, 2015 | 70.68 | 70.86 | 69.01 | 69.06 | 9,251,174 | -1.30(-1.85%) |
Jun 25, 2015 | 70.90 | 71.18 | 69.85 | 70.36 | 2,530,826 | -0.50(-0.71%) |
Jun 24, 2015 | 71.02 | 71.45 | 70.60 | 70.86 | 4,750,771 | -0.16(-0.23%) |
Jun 23, 2015 | 71.98 | 72.00 | 70.57 | 71.02 | 3,040,488 | -0.40(-0.56%) |
Jun 22, 2015 | 71.95 | 72.26 | 71.33 | 71.42 | 2,289,142 | -0.20(-0.28%) |
Jun 19, 2015 | 72.34 | 72.87 | 71.44 | 71.62 | 10,459,834 | -0.94(-1.29%) |
Jun 18, 2015 | 71.72 | 72.99 | 71.50 | 72.56 | 5,490,273 | +1.33(+1.86%) |
Jun 17, 2015 | 72.24 | 72.85 | 71.18 | 71.23 | 4,491,705 | -0.82(-1.14%) |
Jun 16, 2015 | 72.89 | 73.01 | 71.58 | 72.05 | 8,753,491 | -1.54(-2.09%) |
Jun 15, 2015 | 73.64 | 73.72 | 72.83 | 73.59 | 3,122,490 | -0.11(-0.15%) |
Jun 12, 2015 | 74.02 | 74.36 | 73.18 | 73.70 | 3,552,434 | -0.41(-0.55%) |
Jun 11, 2015 | 74.18 | 74.33 | 73.63 | 74.11 | 3,743,694 | +0.05(+0.07%) |
Jun 10, 2015 | 73.88 | 74.25 | 73.38 | 74.06 | 4,535,011 | +0.26(+0.35%) |
Jun 09, 2015 | 73.78 | 74.18 | 73.43 | 73.80 | 3,633,162 | +0.15(+0.20%) |
Jun 08, 2015 | 74.01 | 74.33 | 73.48 | 73.65 | 4,938,445 | -0.49(-0.66%) |
Jun 05, 2015 | 74.47 | 74.62 | 73.33 | 74.14 | 7,507,844 | -0.14(-0.20%) |
Jun 04, 2015 | 72.00 | 74.66 | 71.31 | 74.28 | 8,875,073 | +1.89(+2.62%) |
Jun 03, 2015 | 72.62 | 73.25 | 72.15 | 72.39 | 3,785,676 | +0.11(+0.15%) |
Jun 02, 2015 | 72.90 | 73.30 | 72.05 | 72.28 | 2,888,723 | -1.04(-1.42%) |
Jun 01, 2015 | 72.42 | 73.76 | 72.39 | 73.32 | 3,336,741 | +0.69(+0.95%) |
May 29, 2015 | 72.73 | 73.86 | 72.56 | 72.63 | 7,327,921 | -0.05(-0.07%) |
May 28, 2015 | 72.50 | 73.15 | 72.08 | 72.68 | 4,730,244 | +0.64(+0.89%) |
May 27, 2015 | 70.59 | 72.48 | 70.57 | 72.04 | 6,466,874 | +1.49(+2.11%) |
May 26, 2015 | 69.50 | 70.91 | 69.49 | 70.55 | 5,445,442 | +0.89(+1.28%) |
May 22, 2015 | 70.00 | 69.66 | 69.66 | 69.66 | 4,333,800 | -0.28(-0.40%) |
May 21, 2015 | 70.16 | 71.03 | 69.75 | 69.94 | 4,578,286 | -0.51(-0.72%) |
May 20, 2015 | 71.50 | 71.54 | 70.24 | 70.45 | 3,963,220 | -0.90(-1.26%) |
May 19, 2015 | 70.28 | 71.69 | 70.28 | 71.35 | 4,109,927 | -0.03(-0.04%) |
May 18, 2015 | 70.45 | 71.42 | 69.50 | 71.38 | 7,446,345 | +0.71(+1.00%) |
May 15, 2015 | 71.23 | 71.98 | 70.59 | 70.67 | 3,418,852 | -0.86(-1.20%) |
May 14, 2015 | 71.29 | 71.67 | 70.13 | 71.53 | 4,672,369 | +0.68(+0.96%) |
May 13, 2015 | 70.37 | 71.20 | 70.06 | 70.85 | 3,237,072 | +0.52(+0.74%) |
May 12, 2015 | 70.99 | 71.41 | 69.85 | 70.33 | 4,218,404 | -1.30(-1.81%) |
May 11, 2015 | 71.28 | 71.95 | 70.31 | 71.63 | 6,188,258 | +0.32(+0.45%) |
May 08, 2015 | 71.10 | 71.52 | 69.73 | 71.31 | 10,074,176 | +0.92(+1.31%) |
May 07, 2015 | 71.05 | 71.72 | 69.62 | 70.39 | 9,585,216 | -0.66(-0.93%) |
May 06, 2015 | 73.09 | 73.85 | 70.39 | 71.05 | 10,830,967 | -1.84(-2.52%) |
May 05, 2015 | 73.23 | 73.76 | 72.32 | 72.89 | 5,803,613 | -0.16(-0.22%) |
May 04, 2015 | 74.20 | 74.23 | 72.94 | 73.05 | 5,087,585 | -0.84(-1.14%) |
May 01, 2015 | 72.72 | 74.61 | 72.28 | 73.89 | 8,592,734 | +1.63(+2.26%) |
Apr 30, 2015 | 74.45 | 75.26 | 71.13 | 72.26 | 8,069,171 | -2.24(-3.01%) |
Apr 29, 2015 | 72.48 | 74.72 | 72.07 | 74.50 | 10,419,206 | +1.79(+2.46%) |
Apr 28, 2015 | 72.50 | 74.13 | 71.45 | 72.71 | 9,460,636 | +0.99(+1.38%) |
Apr 27, 2015 | 75.40 | 75.40 | 71.21 | 71.72 | 20,058,728 | -4.34(-5.71%) |
Apr 24, 2015 | 73.58 | 76.69 | 72.71 | 76.06 | 12,236,778 | +2.37(+3.22%) |
Apr 23, 2015 | 72.33 | 73.82 | 72.01 | 73.69 | 10,276,903 | +1.29(+1.78%) |
Apr 22, 2015 | 75.00 | 75.38 | 71.12 | 72.40 | 19,062,486 | -1.67(-2.25%) |
Apr 21, 2015 | 74.30 | 74.90 | 72.99 | 74.07 | 42,312,412 | +6.02(+8.85%) |
Apr 20, 2015 | 69.64 | 69.81 | 67.21 | 68.05 | 9,734,630 | -1.77(-2.54%) |
Apr 17, 2015 | 66.48 | 72.16 | 66.31 | 69.81 | 19,396,822 | +2.98(+4.46%) |
Apr 16, 2015 | 67.02 | 68.47 | 66.15 | 66.83 | 9,038,507 | +0.06(+0.10%) |
Apr 15, 2015 | 68.49 | 68.74 | 66.71 | 66.77 | 8,302,214 | -1.85(-2.70%) |
Apr 14, 2015 | 68.36 | 69.37 | 67.75 | 68.62 | 6,172,536 | +0.06(+0.09%) |
Apr 13, 2015 | 69.72 | 71.10 | 68.32 | 68.56 | 7,770,086 | -1.68(-2.39%) |
Apr 10, 2015 | 69.87 | 70.44 | 68.30 | 70.24 | 10,947,419 | +0.14(+0.21%) |
Apr 09, 2015 | 67.95 | 72.62 | 67.51 | 70.09 | 26,634,968 | +1.73(+2.54%) |
Apr 08, 2015 | 60.17 | 70.21 | 60.00 | 68.36 | 50,877,804 | +8.79(+14.76%) |
Apr 07, 2015 | 58.98 | 59.74 | 58.40 | 59.57 | 13,510,912 | +1.09(+1.86%) |
Apr 06, 2015 | 58.12 | 58.77 | 58.00 | 58.48 | 10,176,563 | +0.38(+0.66%) |
Apr 02, 2015 | 58.37 | 58.09 | 58.09 | 58.09 | 8,827,700 | +0.16(+0.27%) |