Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 68.41 | 68.99 | 67.95 | 68.35 | 1,990,390 | +0.51(+0.76%) |
Jun 29, 2015 | 69.13 | 69.37 | 67.78 | 67.83 | 2,206,038 | -2.01(-2.88%) |
Jun 26, 2015 | 70.32 | 70.55 | 69.72 | 69.85 | 3,915,001 | -0.13(-0.19%) |
Jun 25, 2015 | 70.23 | 70.62 | 69.92 | 69.98 | 1,453,713 | -0.19(-0.27%) |
Jun 24, 2015 | 71.27 | 71.31 | 70.05 | 70.17 | 2,283,898 | -1.12(-1.57%) |
Jun 23, 2015 | 71.48 | 71.66 | 71.04 | 71.29 | 1,319,390 | -0.29(-0.41%) |
Jun 22, 2015 | 71.67 | 72.02 | 71.48 | 71.58 | 1,428,265 | +0.25(+0.35%) |
Jun 19, 2015 | 71.79 | 71.91 | 71.29 | 71.34 | 1,970,720 | -0.47(-0.65%) |
Jun 18, 2015 | 71.09 | 72.13 | 71.08 | 71.80 | 1,640,035 | +1.04(+1.47%) |
Jun 17, 2015 | 70.52 | 70.85 | 69.85 | 70.77 | 1,683,362 | +0.27(+0.38%) |
Jun 16, 2015 | 70.48 | 70.98 | 70.35 | 70.50 | 1,593,065 | -0.27(-0.38%) |
Jun 15, 2015 | 69.87 | 70.92 | 69.70 | 70.77 | 1,909,396 | +0.36(+0.51%) |
Jun 12, 2015 | 70.70 | 71.06 | 70.20 | 70.41 | 2,290,467 | -0.59(-0.83%) |
Jun 11, 2015 | 71.12 | 71.23 | 70.41 | 71.00 | 2,453,069 | +0.04(+0.05%) |
Jun 10, 2015 | 71.18 | 71.79 | 70.96 | 70.96 | 1,463,370 | -0.08(-0.12%) |
Jun 09, 2015 | 70.60 | 71.20 | 70.38 | 71.04 | 1,312,065 | +0.33(+0.47%) |
Jun 08, 2015 | 71.73 | 71.86 | 70.65 | 70.71 | 2,218,339 | -1.30(-1.81%) |
Jun 05, 2015 | 71.89 | 72.28 | 71.48 | 72.02 | 912,096 | -0.09(-0.13%) |
Jun 04, 2015 | 72.45 | 72.96 | 71.96 | 72.11 | 1,648,902 | -0.83(-1.13%) |
Jun 03, 2015 | 72.47 | 73.39 | 72.18 | 72.93 | 1,826,034 | +0.87(+1.21%) |
Jun 02, 2015 | 71.43 | 72.29 | 71.30 | 72.06 | 1,500,132 | +0.42(+0.59%) |
Jun 01, 2015 | 71.85 | 72.36 | 71.08 | 71.64 | 2,098,704 | -0.02(-0.03%) |
May 29, 2015 | 72.88 | 73.02 | 71.52 | 71.66 | 2,755,951 | -0.96(-1.32%) |
May 28, 2015 | 72.70 | 72.78 | 71.98 | 72.61 | 1,424,020 | -0.16(-0.21%) |
May 27, 2015 | 72.60 | 73.21 | 72.38 | 72.77 | 1,665,823 | +0.45(+0.62%) |
May 26, 2015 | 73.63 | 73.72 | 72.14 | 72.32 | 1,317,147 | -1.32(-1.80%) |
May 22, 2015 | 73.86 | 73.64 | 73.64 | 73.64 | 1,017,523 | -0.29(-0.40%) |
May 21, 2015 | 73.83 | 74.26 | 73.53 | 73.94 | 1,448,029 | -0.17(-0.24%) |
May 20, 2015 | 74.35 | 74.91 | 74.35 | 74.11 | 1,356,750 | -0.22(-0.30%) |
May 19, 2015 | 74.59 | 74.90 | 74.12 | 74.33 | 1,690,775 | -0.30(-0.41%) |
May 18, 2015 | 74.10 | 74.93 | 74.10 | 74.63 | 1,541,576 | +0.30(+0.41%) |
May 15, 2015 | 74.36 | 74.88 | 73.78 | 74.33 | 2,139,560 | +0.30(+0.40%) |
May 14, 2015 | 72.93 | 74.14 | 72.79 | 74.03 | 2,010,650 | +1.74(+2.41%) |
May 13, 2015 | 72.53 | 73.33 | 72.13 | 72.29 | 1,792,761 | -0.44(-0.61%) |
May 12, 2015 | 72.72 | 73.27 | 72.23 | 72.73 | 1,357,414 | -0.51(-0.70%) |
May 11, 2015 | 73.64 | 73.91 | 73.13 | 73.25 | 2,016,859 | -0.53(-0.72%) |
May 08, 2015 | 72.95 | 74.30 | 72.81 | 73.78 | 2,030,499 | +1.67(+2.32%) |
May 07, 2015 | 72.38 | 73.01 | 71.97 | 72.11 | 2,815,886 | -0.31(-0.43%) |
May 06, 2015 | 71.99 | 72.97 | 71.58 | 72.42 | 2,474,534 | +0.56(+0.78%) |
May 05, 2015 | 73.76 | 73.79 | 71.83 | 71.86 | 2,932,237 | -2.11(-2.86%) |
May 04, 2015 | 74.43 | 74.68 | 73.56 | 73.97 | 1,826,791 | -0.42(-0.56%) |
May 01, 2015 | 74.10 | 75.19 | 73.86 | 74.39 | 2,043,628 | +0.84(+1.14%) |
Apr 30, 2015 | 75.62 | 75.99 | 72.75 | 73.55 | 5,985,483 | -3.51(-4.55%) |
Apr 29, 2015 | 75.73 | 77.48 | 75.40 | 77.06 | 6,016,183 | +2.34(+3.14%) |
Apr 28, 2015 | 74.62 | 75.18 | 73.58 | 74.72 | 1,963,466 | -0.05(-0.06%) |
Apr 27, 2015 | 75.14 | 76.32 | 74.68 | 74.76 | 2,416,961 | -0.43(-0.57%) |
Apr 24, 2015 | 74.96 | 75.33 | 74.51 | 75.19 | 1,231,902 | +0.45(+0.60%) |
Apr 23, 2015 | 73.93 | 75.28 | 73.72 | 74.74 | 1,345,988 | +0.52(+0.70%) |
Apr 22, 2015 | 74.47 | 74.61 | 73.61 | 74.23 | 1,710,976 | +0.29(+0.39%) |
Apr 21, 2015 | 73.59 | 74.19 | 73.07 | 73.94 | 2,551,488 | +0.64(+0.88%) |
Apr 20, 2015 | 71.66 | 73.44 | 71.41 | 73.29 | 3,904,666 | +1.96(+2.74%) |
Apr 17, 2015 | 71.59 | 71.96 | 70.89 | 71.34 | 3,186,412 | -0.80(-1.11%) |
Apr 16, 2015 | 72.17 | 72.85 | 72.03 | 72.13 | 1,862,389 | -0.41(-0.57%) |
Apr 15, 2015 | 72.98 | 73.47 | 72.45 | 72.55 | 1,503,355 | -0.28(-0.38%) |
Apr 14, 2015 | 73.38 | 73.71 | 72.61 | 72.82 | 1,799,957 | -0.87(-1.18%) |
Apr 13, 2015 | 73.68 | 74.22 | 73.36 | 73.70 | 1,117,818 | -0.10(-0.14%) |
Apr 10, 2015 | 73.83 | 74.12 | 73.56 | 73.80 | 926,234 | +0.09(+0.12%) |
Apr 09, 2015 | 73.51 | 74.04 | 72.96 | 73.71 | 1,192,780 | +0.04(+0.05%) |
Apr 08, 2015 | 73.02 | 74.29 | 72.90 | 73.67 | 2,397,467 | +0.95(+1.31%) |
Apr 07, 2015 | 73.60 | 73.72 | 72.70 | 72.72 | 2,629,818 | -1.04(-1.41%) |
Apr 06, 2015 | 72.98 | 74.02 | 72.62 | 73.76 | 1,958,458 | +0.12(+0.16%) |
Apr 02, 2015 | 73.79 | 73.64 | 73.64 | 73.64 | 1,244,015 | -0.17(-0.22%) |