Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 66.27 | 66.41 | 65.43 | 65.60 | 14,595,760 | -0.15(-0.23%) |
Jun 29, 2015 | 66.30 | 66.61 | 65.69 | 65.75 | 12,888,076 | -1.30(-1.94%) |
Jun 26, 2015 | 66.80 | 67.11 | 66.51 | 67.05 | 14,728,644 | +0.18(+0.26%) |
Jun 25, 2015 | 67.63 | 67.77 | 66.84 | 66.87 | 8,910,302 | -0.63(-0.94%) |
Jun 24, 2015 | 67.99 | 68.46 | 67.50 | 67.50 | 10,958,592 | -0.56(-0.82%) |
Jun 23, 2015 | 67.97 | 68.29 | 67.69 | 68.06 | 8,379,042 | -0.14(-0.20%) |
Jun 22, 2015 | 67.88 | 68.25 | 67.57 | 68.20 | 9,434,908 | +0.56(+0.82%) |
Jun 19, 2015 | 67.81 | 68.12 | 67.63 | 67.64 | 15,458,806 | -0.53(-0.78%) |
Jun 18, 2015 | 68.18 | 68.61 | 68.10 | 68.17 | 10,540,499 | +0.33(+0.49%) |
Jun 17, 2015 | 68.56 | 68.80 | 67.67 | 67.84 | 12,101,187 | -0.19(-0.28%) |
Jun 16, 2015 | 67.46 | 68.30 | 67.19 | 68.03 | 12,887,732 | +0.51(+0.76%) |
Jun 15, 2015 | 67.63 | 67.94 | 67.42 | 67.52 | 9,085,025 | -0.39(-0.58%) |
Jun 12, 2015 | 68.35 | 68.47 | 67.76 | 67.91 | 9,522,813 | -0.85(-1.24%) |
Jun 11, 2015 | 69.27 | 69.50 | 68.64 | 68.76 | 8,210,072 | -0.48(-0.70%) |
Jun 10, 2015 | 69.71 | 69.71 | 69.03 | 69.24 | 11,157,187 | +0.96(+1.40%) |
Jun 09, 2015 | 68.48 | 68.85 | 68.15 | 68.29 | 10,524,883 | +0.00(+0.00%) |
Jun 08, 2015 | 68.88 | 68.95 | 67.97 | 68.29 | 12,073,752 | -0.80(-1.15%) |
Jun 05, 2015 | 68.80 | 70.11 | 68.69 | 69.08 | 8,942,487 | +0.14(+0.20%) |
Jun 04, 2015 | 69.29 | 69.61 | 68.67 | 68.95 | 10,140,879 | -0.53(-0.76%) |
Jun 03, 2015 | 69.63 | 70.30 | 69.44 | 69.48 | 7,609,739 | -0.28(-0.40%) |
Jun 02, 2015 | 69.80 | 70.12 | 69.44 | 69.75 | 7,411,712 | -0.03(-0.05%) |
Jun 01, 2015 | 70.36 | 70.38 | 69.69 | 69.79 | 7,958,966 | -0.25(-0.36%) |
May 29, 2015 | 70.14 | 70.43 | 69.82 | 70.04 | 9,813,731 | -0.16(-0.23%) |
May 28, 2015 | 70.01 | 70.33 | 69.62 | 70.20 | 7,499,848 | +0.09(+0.13%) |
May 27, 2015 | 70.18 | 70.56 | 69.86 | 70.12 | 8,612,223 | -0.12(-0.17%) |
May 26, 2015 | 70.87 | 71.02 | 69.99 | 70.24 | 11,774,658 | -1.09(-1.53%) |
May 22, 2015 | 71.46 | 71.33 | 71.33 | 71.33 | 6,937,020 | -0.41(-0.57%) |
May 21, 2015 | 72.06 | 72.26 | 71.60 | 71.73 | 9,631,242 | +0.16(+0.23%) |
May 20, 2015 | 71.69 | 72.01 | 71.24 | 71.57 | 9,589,869 | +0.16(+0.22%) |
May 19, 2015 | 72.11 | 72.29 | 71.40 | 71.41 | 11,657,644 | -1.11(-1.53%) |
May 18, 2015 | 73.10 | 73.11 | 72.47 | 72.52 | 9,397,739 | -0.94(-1.28%) |
May 15, 2015 | 72.90 | 73.66 | 72.72 | 73.46 | 8,296,407 | +0.44(+0.61%) |
May 14, 2015 | 72.73 | 73.59 | 72.73 | 73.02 | 14,482,603 | +0.50(+0.70%) |
May 13, 2015 | 72.70 | 73.03 | 72.24 | 72.51 | 8,194,716 | +0.09(+0.13%) |
May 12, 2015 | 72.34 | 72.72 | 72.11 | 72.42 | 7,452,576 | +0.13(+0.19%) |
May 11, 2015 | 73.15 | 73.18 | 72.24 | 72.28 | 8,916,635 | -0.87(-1.19%) |
May 08, 2015 | 72.91 | 73.25 | 72.31 | 73.15 | 10,513,747 | +0.73(+1.00%) |
May 07, 2015 | 72.51 | 72.85 | 71.83 | 72.43 | 8,602,624 | -0.26(-0.35%) |
May 06, 2015 | 73.55 | 73.75 | 72.24 | 72.68 | 8,644,214 | -0.03(-0.05%) |
May 05, 2015 | 73.55 | 74.02 | 72.72 | 72.72 | 9,599,283 | -0.22(-0.30%) |
May 04, 2015 | 73.64 | 73.67 | 72.71 | 72.93 | 11,376,705 | -0.48(-0.66%) |
May 01, 2015 | 74.25 | 74.60 | 72.94 | 73.42 | 15,391,049 | -1.36(-1.82%) |
Apr 30, 2015 | 75.44 | 75.54 | 74.36 | 74.78 | 9,900,646 | -0.45(-0.60%) |
Apr 29, 2015 | 74.61 | 75.40 | 74.52 | 75.23 | 8,415,032 | +0.41(+0.55%) |
Apr 28, 2015 | 74.10 | 74.90 | 73.83 | 74.82 | 7,903,826 | +0.96(+1.29%) |
Apr 27, 2015 | 74.29 | 74.56 | 73.75 | 73.86 | 7,216,293 | -0.11(-0.15%) |
Apr 24, 2015 | 73.84 | 74.09 | 73.41 | 73.97 | 7,418,698 | -0.07(-0.09%) |
Apr 23, 2015 | 74.06 | 74.50 | 73.79 | 74.04 | 10,307,530 | +0.32(+0.43%) |
Apr 22, 2015 | 74.10 | 74.36 | 73.53 | 73.73 | 8,381,281 | -0.15(-0.21%) |
Apr 21, 2015 | 74.10 | 74.56 | 73.60 | 73.88 | 8,428,482 | -0.38(-0.51%) |
Apr 20, 2015 | 73.77 | 75.21 | 73.76 | 74.26 | 10,614,748 | +0.79(+1.08%) |
Apr 17, 2015 | 73.63 | 73.85 | 72.89 | 73.46 | 9,726,404 | -0.71(-0.95%) |
Apr 16, 2015 | 74.00 | 74.70 | 73.39 | 74.17 | 8,769,190 | -0.17(-0.23%) |
Apr 15, 2015 | 73.79 | 74.53 | 73.64 | 74.34 | 9,954,988 | +1.06(+1.44%) |
Apr 14, 2015 | 72.51 | 73.45 | 72.22 | 73.28 | 10,786,770 | +1.58(+2.20%) |
Apr 13, 2015 | 72.28 | 72.65 | 71.67 | 71.71 | 6,397,227 | -0.28(-0.38%) |
Apr 10, 2015 | 72.36 | 72.49 | 71.91 | 71.98 | 7,444,256 | -0.03(-0.04%) |
Apr 09, 2015 | 71.91 | 72.20 | 71.49 | 72.01 | 8,555,634 | +0.20(+0.27%) |
Apr 08, 2015 | 73.29 | 73.34 | 71.72 | 71.81 | 11,724,831 | -1.27(-1.73%) |
Apr 07, 2015 | 72.02 | 73.45 | 71.79 | 73.08 | 12,677,801 | +1.09(+1.52%) |
Apr 06, 2015 | 71.39 | 72.62 | 70.84 | 71.99 | 9,986,503 | +1.10(+1.56%) |
Apr 02, 2015 | 70.33 | 70.88 | 70.88 | 70.88 | 7,610,189 | +0.33(+0.47%) |