Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 66.67 | 67.72 | 66.36 | 67.19 | 394,584 | +0.90(+1.36%) |
Jun 29, 2015 | 67.15 | 67.61 | 66.06 | 66.28 | 466,655 | -1.40(-2.07%) |
Jun 26, 2015 | 68.43 | 68.58 | 67.67 | 67.68 | 888,444 | -0.83(-1.21%) |
Jun 25, 2015 | 69.08 | 69.33 | 68.44 | 68.51 | 429,772 | -0.55(-0.80%) |
Jun 24, 2015 | 70.65 | 70.65 | 68.82 | 69.07 | 324,281 | -1.44(-2.04%) |
Jun 23, 2015 | 70.76 | 71.16 | 70.46 | 70.51 | 372,139 | +0.00(+0.00%) |
Jun 22, 2015 | 69.96 | 70.52 | 69.61 | 70.51 | 591,794 | +1.39(+2.01%) |
Jun 19, 2015 | 69.19 | 69.36 | 68.90 | 69.12 | 383,082 | -0.02(-0.02%) |
Jun 18, 2015 | 69.27 | 69.55 | 68.99 | 69.13 | 314,791 | -0.01(-0.01%) |
Jun 17, 2015 | 70.48 | 70.48 | 68.76 | 69.14 | 396,563 | +0.17(+0.25%) |
Jun 16, 2015 | 69.15 | 69.25 | 68.58 | 68.97 | 351,138 | -0.25(-0.36%) |
Jun 15, 2015 | 69.15 | 70.64 | 70.64 | 69.22 | 650,729 | -1.42(-2.02%) |
Jun 12, 2015 | 70.37 | 71.55 | 70.37 | 70.64 | 611,744 | -0.12(-0.17%) |
Jun 11, 2015 | 70.58 | 71.25 | 70.49 | 70.77 | 342,682 | +0.01(+0.01%) |
Jun 10, 2015 | 71.33 | 72.50 | 70.57 | 70.76 | 511,687 | -0.35(-0.49%) |
Jun 09, 2015 | 70.34 | 71.26 | 69.77 | 71.11 | 697,949 | +0.42(+0.60%) |
Jun 08, 2015 | 71.99 | 72.25 | 70.33 | 70.69 | 673,574 | -1.44(-2.00%) |
Jun 05, 2015 | 71.17 | 72.34 | 70.79 | 72.13 | 434,612 | +0.72(+1.01%) |
Jun 04, 2015 | 71.59 | 71.87 | 71.09 | 71.40 | 429,952 | -0.29(-0.41%) |
Jun 03, 2015 | 71.11 | 71.95 | 70.67 | 71.69 | 630,354 | +0.60(+0.85%) |
Jun 02, 2015 | 68.62 | 71.73 | 68.42 | 71.09 | 858,865 | +1.83(+2.64%) |
Jun 01, 2015 | 69.46 | 69.76 | 68.01 | 69.26 | 789,053 | -0.12(-0.18%) |
May 29, 2015 | 70.34 | 70.57 | 69.15 | 69.38 | 734,546 | -1.12(-1.59%) |
May 28, 2015 | 70.92 | 71.18 | 69.91 | 70.51 | 431,106 | -0.37(-0.52%) |
May 27, 2015 | 70.64 | 71.58 | 70.43 | 70.87 | 589,704 | +0.28(+0.40%) |
May 26, 2015 | 72.67 | 72.76 | 70.10 | 70.59 | 874,376 | -1.65(-2.29%) |
May 22, 2015 | 72.17 | 72.24 | 72.24 | 72.24 | 465,555 | +0.12(+0.17%) |
May 21, 2015 | 72.34 | 72.50 | 71.91 | 72.12 | 430,249 | -0.39(-0.53%) |
May 20, 2015 | 73.35 | 73.43 | 72.31 | 72.51 | 693,199 | -0.82(-1.12%) |
May 19, 2015 | 74.19 | 74.53 | 73.12 | 73.33 | 608,038 | -0.61(-0.83%) |
May 18, 2015 | 73.95 | 74.99 | 73.62 | 73.94 | 546,669 | -0.19(-0.25%) |
May 15, 2015 | 73.79 | 74.61 | 73.72 | 74.12 | 310,725 | +0.21(+0.28%) |
May 14, 2015 | 74.01 | 75.04 | 73.75 | 73.92 | 595,016 | +0.17(+0.23%) |
May 13, 2015 | 74.34 | 74.56 | 73.54 | 73.75 | 745,589 | -0.35(-0.48%) |
May 12, 2015 | 74.81 | 75.08 | 74.02 | 74.10 | 797,827 | -1.22(-1.63%) |
May 11, 2015 | 76.54 | 76.54 | 74.69 | 75.33 | 796,429 | -0.74(-0.97%) |
May 08, 2015 | 75.33 | 77.02 | 75.33 | 76.07 | 1,622,272 | +1.18(+1.58%) |
May 07, 2015 | 79.54 | 80.53 | 74.54 | 74.88 | 6,043,904 | -11.25(-13.06%) |
May 06, 2015 | 88.47 | 88.47 | 85.93 | 86.13 | 756,991 | -1.69(-1.93%) |
May 05, 2015 | 87.36 | 88.72 | 87.30 | 87.82 | 652,092 | -0.06(-0.06%) |
May 04, 2015 | 89.43 | 89.43 | 87.64 | 87.88 | 591,748 | -1.15(-1.29%) |
May 01, 2015 | 89.64 | 89.79 | 88.46 | 89.03 | 406,261 | -0.31(-0.35%) |
Apr 30, 2015 | 89.46 | 90.01 | 88.69 | 89.34 | 395,918 | -0.35(-0.39%) |
Apr 29, 2015 | 91.36 | 91.71 | 89.28 | 89.69 | 473,869 | -1.93(-2.11%) |
Apr 28, 2015 | 92.25 | 92.74 | 91.10 | 91.62 | 535,241 | -0.66(-0.72%) |
Apr 27, 2015 | 90.52 | 92.78 | 90.37 | 92.29 | 670,062 | +1.85(+2.05%) |
Apr 24, 2015 | 88.06 | 91.04 | 87.59 | 90.43 | 668,503 | +2.70(+3.08%) |
Apr 23, 2015 | 86.72 | 88.31 | 86.62 | 87.73 | 569,002 | +0.66(+0.76%) |
Apr 22, 2015 | 86.68 | 87.77 | 86.00 | 87.07 | 342,197 | +0.71(+0.82%) |
Apr 21, 2015 | 86.53 | 86.53 | 85.44 | 86.36 | 428,870 | +0.03(+0.04%) |
Apr 20, 2015 | 86.01 | 86.44 | 85.48 | 86.33 | 520,286 | +0.26(+0.30%) |
Apr 17, 2015 | 85.69 | 86.09 | 85.17 | 86.07 | 470,033 | +0.06(+0.07%) |
Apr 16, 2015 | 85.37 | 86.50 | 85.21 | 86.01 | 459,404 | +0.78(+0.92%) |
Apr 15, 2015 | 85.19 | 85.90 | 84.91 | 85.23 | 517,997 | -0.31(-0.36%) |
Apr 14, 2015 | 85.26 | 85.82 | 84.65 | 85.53 | 434,421 | +0.03(+0.04%) |
Apr 13, 2015 | 86.64 | 87.41 | 85.02 | 85.50 | 623,160 | -1.04(-1.20%) |
Apr 10, 2015 | 85.24 | 86.69 | 85.04 | 86.54 | 601,966 | +1.58(+1.86%) |
Apr 09, 2015 | 84.03 | 85.68 | 83.33 | 84.96 | 550,333 | +1.06(+1.26%) |
Apr 08, 2015 | 83.36 | 84.99 | 83.08 | 83.91 | 721,361 | +1.94(+2.37%) |
Apr 07, 2015 | 80.43 | 82.17 | 80.18 | 81.96 | 629,600 | +1.43(+1.77%) |
Apr 06, 2015 | 78.07 | 80.72 | 77.42 | 80.54 | 683,030 | +1.96(+2.49%) |
Apr 02, 2015 | 80.07 | 78.58 | 78.58 | 78.58 | 903,060 | -0.58(-0.73%) |