Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 66.94 | 67.08 | 66.09 | 66.26 | 14,449,848 | -0.15(-0.23%) |
Jun 29, 2015 | 66.97 | 67.29 | 66.35 | 66.41 | 12,759,235 | -1.31(-1.94%) |
Jun 26, 2015 | 67.48 | 67.79 | 67.18 | 67.73 | 14,581,403 | +0.18(+0.26%) |
Jun 25, 2015 | 68.31 | 68.45 | 67.51 | 67.55 | 8,821,227 | -0.64(-0.94%) |
Jun 24, 2015 | 68.67 | 69.15 | 68.19 | 68.19 | 10,849,040 | -0.56(-0.82%) |
Jun 23, 2015 | 68.66 | 68.98 | 68.37 | 68.75 | 8,295,277 | -0.14(-0.20%) |
Jun 22, 2015 | 68.57 | 68.94 | 68.25 | 68.89 | 9,340,588 | +0.56(+0.82%) |
Jun 19, 2015 | 68.49 | 68.80 | 68.32 | 68.32 | 15,304,266 | -0.54(-0.78%) |
Jun 18, 2015 | 68.87 | 69.31 | 68.79 | 68.86 | 10,435,127 | +0.34(+0.49%) |
Jun 17, 2015 | 69.26 | 69.49 | 68.36 | 68.52 | 11,980,213 | -0.19(-0.28%) |
Jun 16, 2015 | 68.14 | 68.99 | 67.87 | 68.71 | 12,758,894 | +0.52(+0.76%) |
Jun 15, 2015 | 68.31 | 68.63 | 68.10 | 68.20 | 8,994,203 | -0.40(-0.58%) |
Jun 12, 2015 | 69.04 | 69.16 | 68.44 | 68.60 | 9,427,615 | -0.86(-1.24%) |
Jun 11, 2015 | 69.97 | 70.20 | 69.33 | 69.46 | 8,127,997 | -0.49(-0.70%) |
Jun 10, 2015 | 70.42 | 70.42 | 69.73 | 69.94 | 11,045,650 | +0.97(+1.40%) |
Jun 09, 2015 | 69.17 | 69.55 | 68.84 | 68.98 | 10,419,667 | +0.00(+0.00%) |
Jun 08, 2015 | 69.57 | 69.64 | 68.65 | 68.98 | 11,953,052 | -0.80(-1.15%) |
Jun 05, 2015 | 69.50 | 70.82 | 69.38 | 69.78 | 8,853,090 | +0.14(+0.20%) |
Jun 04, 2015 | 69.99 | 70.31 | 69.36 | 69.64 | 10,039,502 | -0.54(-0.76%) |
Jun 03, 2015 | 70.34 | 71.01 | 70.14 | 70.18 | 7,533,665 | -0.28(-0.40%) |
Jun 02, 2015 | 70.51 | 70.82 | 70.14 | 70.46 | 7,337,618 | -0.03(-0.05%) |
Jun 01, 2015 | 71.07 | 71.09 | 70.40 | 70.49 | 7,879,401 | -0.25(-0.36%) |
May 29, 2015 | 70.84 | 71.14 | 70.52 | 70.75 | 9,715,624 | -0.16(-0.23%) |
May 28, 2015 | 70.72 | 71.04 | 70.32 | 70.91 | 7,424,873 | +0.09(+0.13%) |
May 27, 2015 | 70.89 | 71.28 | 70.57 | 70.82 | 8,526,127 | -0.12(-0.17%) |
May 26, 2015 | 71.59 | 71.74 | 70.70 | 70.95 | 11,656,948 | -1.10(-1.53%) |
May 22, 2015 | 72.18 | 72.05 | 72.05 | 72.05 | 6,867,671 | -0.41(-0.57%) |
May 21, 2015 | 72.79 | 72.99 | 72.33 | 72.46 | 9,534,960 | +0.16(+0.23%) |
May 20, 2015 | 72.41 | 72.74 | 71.96 | 72.29 | 9,494,000 | +0.16(+0.22%) |
May 19, 2015 | 72.84 | 73.02 | 72.12 | 72.14 | 11,541,104 | -1.12(-1.53%) |
May 18, 2015 | 73.84 | 73.85 | 73.21 | 73.25 | 9,303,791 | -0.95(-1.28%) |
May 15, 2015 | 73.64 | 74.41 | 73.45 | 74.20 | 8,213,468 | +0.45(+0.61%) |
May 14, 2015 | 73.46 | 74.33 | 73.46 | 73.76 | 14,337,821 | +0.51(+0.70%) |
May 13, 2015 | 73.44 | 73.77 | 72.97 | 73.25 | 8,112,794 | +0.10(+0.13%) |
May 12, 2015 | 73.07 | 73.45 | 72.84 | 73.15 | 7,378,073 | +0.14(+0.19%) |
May 11, 2015 | 73.89 | 73.92 | 72.97 | 73.01 | 8,827,496 | -0.88(-1.19%) |
May 08, 2015 | 73.65 | 73.99 | 73.04 | 73.89 | 10,408,642 | +0.73(+1.00%) |
May 07, 2015 | 73.24 | 73.59 | 72.56 | 73.16 | 8,516,624 | -0.26(-0.35%) |
May 06, 2015 | 74.29 | 74.49 | 72.97 | 73.42 | 8,557,798 | -0.03(-0.05%) |
May 05, 2015 | 74.29 | 74.76 | 73.45 | 73.45 | 9,503,319 | -0.22(-0.30%) |
May 04, 2015 | 74.39 | 74.41 | 73.44 | 73.67 | 11,262,973 | -0.49(-0.66%) |
May 01, 2015 | 75.00 | 75.35 | 73.68 | 74.16 | 15,237,185 | -1.37(-1.82%) |
Apr 30, 2015 | 76.20 | 76.31 | 75.11 | 75.53 | 9,801,670 | -0.46(-0.60%) |
Apr 29, 2015 | 75.37 | 76.16 | 75.27 | 75.99 | 8,330,907 | +0.41(+0.55%) |
Apr 28, 2015 | 74.84 | 75.65 | 74.57 | 75.57 | 7,824,812 | +0.97(+1.29%) |
Apr 27, 2015 | 75.04 | 75.31 | 74.50 | 74.61 | 7,144,152 | -0.12(-0.15%) |
Apr 24, 2015 | 74.59 | 74.84 | 74.15 | 74.72 | 7,344,534 | -0.07(-0.09%) |
Apr 23, 2015 | 74.81 | 75.25 | 74.54 | 74.79 | 10,204,486 | +0.32(+0.43%) |
Apr 22, 2015 | 74.84 | 75.11 | 74.27 | 74.47 | 8,297,494 | -0.16(-0.21%) |
Apr 21, 2015 | 74.84 | 75.31 | 74.34 | 74.63 | 8,344,223 | -0.38(-0.51%) |
Apr 20, 2015 | 74.52 | 75.97 | 74.50 | 75.01 | 10,508,633 | +0.80(+1.08%) |
Apr 17, 2015 | 74.38 | 74.60 | 73.63 | 74.20 | 9,629,170 | -0.71(-0.95%) |
Apr 16, 2015 | 74.74 | 75.45 | 74.13 | 74.92 | 8,681,525 | -0.17(-0.23%) |
Apr 15, 2015 | 74.53 | 75.28 | 74.39 | 75.09 | 9,855,468 | +1.07(+1.44%) |
Apr 14, 2015 | 73.25 | 74.19 | 72.95 | 74.02 | 10,678,936 | +1.59(+2.20%) |
Apr 13, 2015 | 73.01 | 73.38 | 72.39 | 72.43 | 6,333,274 | -0.28(-0.38%) |
Apr 10, 2015 | 73.09 | 73.22 | 72.64 | 72.71 | 7,369,836 | -0.03(-0.04%) |
Apr 09, 2015 | 72.63 | 72.93 | 72.21 | 72.74 | 8,470,104 | +0.20(+0.27%) |
Apr 08, 2015 | 74.03 | 74.08 | 72.44 | 72.54 | 11,607,618 | -1.28(-1.73%) |
Apr 07, 2015 | 72.75 | 74.19 | 72.51 | 73.82 | 12,551,062 | +1.10(+1.52%) |
Apr 06, 2015 | 72.11 | 73.35 | 71.56 | 72.72 | 9,886,668 | +1.12(+1.56%) |
Apr 02, 2015 | 71.04 | 71.60 | 71.60 | 71.60 | 7,534,111 | +0.33(+0.47%) |