Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 69.34 | 69.43 | 68.76 | 68.91 | 70,550 | +0.19(+0.27%) |
Jun 29, 2015 | 69.86 | 70.14 | 68.71 | 68.72 | 158,015 | -1.74(-2.46%) |
Jun 26, 2015 | 70.80 | 71.01 | 70.43 | 70.46 | 62,681 | -0.27(-0.37%) |
Jun 25, 2015 | 70.92 | 71.06 | 70.55 | 70.73 | 98,530 | +0.01(+0.01%) |
Jun 24, 2015 | 71.53 | 71.56 | 70.72 | 70.72 | 79,321 | -0.95(-1.32%) |
Jun 23, 2015 | 71.80 | 71.88 | 71.52 | 71.67 | 22,973 | -0.14(-0.20%) |
Jun 22, 2015 | 71.88 | 71.88 | 71.66 | 71.81 | 103,229 | +0.20(+0.27%) |
Jun 19, 2015 | 72.01 | 72.18 | 71.61 | 71.61 | 74,586 | -0.56(-0.78%) |
Jun 18, 2015 | 71.64 | 72.27 | 71.64 | 72.18 | 48,491 | +0.64(+0.89%) |
Jun 17, 2015 | 71.52 | 71.65 | 70.92 | 71.54 | 41,958 | +0.21(+0.30%) |
Jun 16, 2015 | 70.87 | 71.34 | 70.87 | 71.32 | 30,313 | +0.42(+0.59%) |
Jun 15, 2015 | 70.88 | 71.05 | 70.56 | 70.91 | 70,388 | -0.40(-0.56%) |
Jun 12, 2015 | 71.56 | 71.72 | 71.26 | 71.31 | 45,457 | -0.51(-0.71%) |
Jun 11, 2015 | 71.85 | 71.93 | 71.69 | 71.82 | 21,079 | +0.09(+0.13%) |
Jun 10, 2015 | 71.41 | 71.98 | 71.41 | 71.72 | 41,715 | +0.71(+1.00%) |
Jun 09, 2015 | 71.09 | 71.38 | 71.01 | 71.02 | 32,998 | +0.09(+0.13%) |
Jun 08, 2015 | 71.26 | 71.36 | 70.91 | 70.92 | 39,232 | -0.33(-0.47%) |
Jun 05, 2015 | 71.38 | 71.58 | 71.09 | 71.26 | 156,385 | -0.27(-0.38%) |
Jun 04, 2015 | 72.13 | 72.13 | 71.33 | 71.53 | 96,890 | -0.93(-1.28%) |
Jun 03, 2015 | 72.50 | 72.93 | 72.30 | 72.46 | 41,706 | +0.16(+0.22%) |
Jun 02, 2015 | 71.75 | 72.54 | 71.75 | 72.30 | 66,442 | +0.42(+0.58%) |
Jun 01, 2015 | 72.10 | 72.11 | 71.43 | 71.88 | 49,200 | -0.07(-0.09%) |
May 29, 2015 | 72.21 | 72.27 | 71.72 | 71.95 | 86,122 | -0.39(-0.54%) |
May 28, 2015 | 71.96 | 72.34 | 71.87 | 72.34 | 104,958 | +0.16(+0.22%) |
May 27, 2015 | 71.76 | 72.19 | 71.56 | 72.18 | 151,545 | +0.55(+0.76%) |
May 26, 2015 | 72.29 | 72.29 | 71.41 | 71.63 | 146,370 | -1.01(-1.38%) |
May 22, 2015 | 72.53 | 72.64 | 72.64 | 72.64 | 49,176 | -0.09(-0.12%) |
May 21, 2015 | 72.42 | 72.84 | 72.38 | 72.72 | 34,802 | +0.32(+0.45%) |
May 20, 2015 | 72.53 | 72.67 | 72.28 | 72.40 | 43,602 | -0.03(-0.04%) |
May 19, 2015 | 72.86 | 72.91 | 72.19 | 72.42 | 55,504 | -0.44(-0.61%) |
May 18, 2015 | 73.09 | 73.09 | 72.72 | 72.87 | 34,868 | -0.32(-0.44%) |
May 15, 2015 | 72.79 | 73.19 | 72.61 | 73.19 | 70,529 | +0.35(+0.48%) |
May 14, 2015 | 72.51 | 72.94 | 72.47 | 72.84 | 49,227 | +0.73(+1.02%) |
May 13, 2015 | 72.07 | 72.40 | 71.91 | 72.11 | 32,991 | -0.14(-0.20%) |
May 12, 2015 | 72.88 | 72.88 | 72.21 | 72.25 | 69,096 | -0.83(-1.13%) |
May 11, 2015 | 73.46 | 73.50 | 73.01 | 73.08 | 57,294 | -0.43(-0.59%) |
May 08, 2015 | 73.14 | 73.78 | 73.14 | 73.51 | 134,802 | +1.09(+1.51%) |
May 07, 2015 | 72.01 | 72.44 | 71.60 | 72.42 | 97,576 | +0.23(+0.32%) |
May 06, 2015 | 72.52 | 72.82 | 71.99 | 72.19 | 406,321 | +0.03(+0.04%) |
May 05, 2015 | 73.11 | 73.46 | 72.03 | 72.17 | 179,944 | -0.83(-1.13%) |
May 04, 2015 | 73.33 | 73.56 | 72.99 | 72.99 | 239,434 | -0.24(-0.33%) |
May 01, 2015 | 72.54 | 73.36 | 72.54 | 73.23 | 99,902 | +1.20(+1.67%) |
Apr 30, 2015 | 72.64 | 72.70 | 71.94 | 72.03 | 104,479 | -0.78(-1.06%) |
Apr 29, 2015 | 72.29 | 72.96 | 72.19 | 72.81 | 117,524 | +0.00(+0.00%) |
Apr 28, 2015 | 72.61 | 72.92 | 72.41 | 72.81 | 62,842 | +0.12(+0.16%) |
Apr 27, 2015 | 72.27 | 72.98 | 72.27 | 72.69 | 77,349 | +0.64(+0.89%) |
Apr 24, 2015 | 71.93 | 72.18 | 71.76 | 72.05 | 60,907 | +0.41(+0.57%) |
Apr 23, 2015 | 71.31 | 71.88 | 71.23 | 71.64 | 78,155 | +0.30(+0.42%) |
Apr 22, 2015 | 71.21 | 71.40 | 70.80 | 71.34 | 56,808 | +0.16(+0.23%) |
Apr 21, 2015 | 71.72 | 71.90 | 70.94 | 71.18 | 63,202 | -0.54(-0.75%) |
Apr 20, 2015 | 71.45 | 71.83 | 71.45 | 71.72 | 126,786 | +0.52(+0.73%) |
Apr 17, 2015 | 71.54 | 71.54 | 71.00 | 71.20 | 69,949 | -0.49(-0.68%) |
Apr 16, 2015 | 71.92 | 72.10 | 71.61 | 71.68 | 58,039 | -0.29(-0.40%) |
Apr 15, 2015 | 71.27 | 72.13 | 71.27 | 71.97 | 84,366 | +0.91(+1.28%) |
Apr 14, 2015 | 70.86 | 71.15 | 70.61 | 71.06 | 78,320 | +0.30(+0.42%) |
Apr 13, 2015 | 71.18 | 71.18 | 70.74 | 70.76 | 31,773 | -0.32(-0.44%) |
Apr 10, 2015 | 71.03 | 71.09 | 70.86 | 71.08 | 32,178 | +0.17(+0.24%) |
Apr 09, 2015 | 70.51 | 71.01 | 70.50 | 70.91 | 62,363 | +0.37(+0.52%) |
Apr 08, 2015 | 70.64 | 70.92 | 70.29 | 70.54 | 108,122 | +0.03(+0.05%) |
Apr 07, 2015 | 70.53 | 70.97 | 70.48 | 70.51 | 46,086 | -0.02(-0.02%) |
Apr 06, 2015 | 69.88 | 70.74 | 69.85 | 70.52 | 73,166 | +0.60(+0.87%) |
Apr 02, 2015 | 69.40 | 69.92 | 69.92 | 69.92 | 55,865 | +0.12(+0.17%) |