Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 71.11 | 71.92 | 70.80 | 71.24 | 1,949,916 | +1.01(+1.43%) |
Jun 29, 2015 | 71.66 | 71.87 | 70.02 | 70.23 | 1,928,217 | -2.33(-3.21%) |
Jun 26, 2015 | 72.90 | 73.79 | 72.13 | 72.56 | 3,550,763 | -0.76(-1.04%) |
Jun 25, 2015 | 73.22 | 73.86 | 72.86 | 73.33 | 1,665,246 | +0.46(+0.62%) |
Jun 24, 2015 | 73.20 | 73.47 | 72.66 | 72.87 | 1,245,786 | -0.50(-0.68%) |
Jun 23, 2015 | 73.24 | 73.77 | 72.98 | 73.37 | 1,374,854 | +0.10(+0.13%) |
Jun 22, 2015 | 73.36 | 73.76 | 72.50 | 73.27 | 1,279,464 | +0.39(+0.53%) |
Jun 19, 2015 | 73.55 | 73.90 | 72.85 | 72.89 | 2,065,839 | -0.56(-0.76%) |
Jun 18, 2015 | 72.35 | 73.69 | 72.27 | 73.45 | 1,726,308 | +1.42(+1.98%) |
Jun 17, 2015 | 71.86 | 72.65 | 71.75 | 72.03 | 2,149,450 | -0.27(-0.37%) |
Jun 16, 2015 | 71.08 | 72.33 | 70.91 | 72.29 | 1,620,343 | +1.13(+1.59%) |
Jun 15, 2015 | 70.86 | 71.19 | 69.65 | 71.16 | 2,795,446 | -0.18(-0.25%) |
Jun 12, 2015 | 71.84 | 72.07 | 71.13 | 71.34 | 1,193,293 | -0.95(-1.31%) |
Jun 11, 2015 | 72.69 | 73.02 | 72.00 | 72.28 | 1,179,141 | -0.09(-0.12%) |
Jun 10, 2015 | 72.29 | 72.55 | 71.83 | 72.37 | 1,338,720 | +0.58(+0.80%) |
Jun 09, 2015 | 71.85 | 72.36 | 70.66 | 71.79 | 2,222,168 | -0.24(-0.33%) |
Jun 08, 2015 | 73.56 | 73.57 | 71.78 | 72.03 | 1,620,210 | -0.78(-1.07%) |
Jun 05, 2015 | 72.49 | 73.04 | 71.73 | 72.81 | 1,244,942 | +0.41(+0.57%) |
Jun 04, 2015 | 72.33 | 72.83 | 71.82 | 72.40 | 1,664,116 | -0.48(-0.66%) |
Jun 03, 2015 | 72.86 | 73.23 | 72.36 | 72.88 | 2,491,681 | +0.21(+0.29%) |
Jun 02, 2015 | 72.36 | 73.32 | 71.81 | 72.67 | 2,443,296 | -0.10(-0.13%) |
Jun 01, 2015 | 72.22 | 73.10 | 71.81 | 72.77 | 3,407,880 | +0.99(+1.39%) |
May 29, 2015 | 71.88 | 72.56 | 71.47 | 71.77 | 2,256,127 | -0.11(-0.16%) |
May 28, 2015 | 72.08 | 72.73 | 71.64 | 71.88 | 1,443,539 | -0.24(-0.34%) |
May 27, 2015 | 70.30 | 72.36 | 70.10 | 72.13 | 3,013,960 | +1.96(+2.80%) |
May 26, 2015 | 70.43 | 71.16 | 69.76 | 70.17 | 1,688,053 | -0.58(-0.83%) |
May 22, 2015 | 70.67 | 70.75 | 70.75 | 70.75 | 1,817,111 | -0.13(-0.18%) |
May 21, 2015 | 70.09 | 71.04 | 69.83 | 70.88 | 1,350,306 | +0.76(+1.08%) |
May 20, 2015 | 70.49 | 70.84 | 69.90 | 70.12 | 1,633,815 | -0.37(-0.52%) |
May 19, 2015 | 69.83 | 71.92 | 69.81 | 70.49 | 2,796,183 | +1.15(+1.66%) |
May 18, 2015 | 69.29 | 69.58 | 68.73 | 69.34 | 1,493,437 | +0.64(+0.93%) |
May 15, 2015 | 68.64 | 69.40 | 68.50 | 68.70 | 1,532,983 | +0.42(+0.62%) |
May 14, 2015 | 67.78 | 68.54 | 67.44 | 68.28 | 1,924,442 | +0.88(+1.30%) |
May 13, 2015 | 67.07 | 68.02 | 67.07 | 67.40 | 1,589,572 | +0.38(+0.57%) |
May 12, 2015 | 67.89 | 67.89 | 66.18 | 67.02 | 1,640,556 | -1.14(-1.68%) |
May 11, 2015 | 67.35 | 68.75 | 66.94 | 68.16 | 2,232,728 | +0.95(+1.42%) |
May 08, 2015 | 66.29 | 67.32 | 66.11 | 67.21 | 1,659,177 | +1.37(+2.08%) |
May 07, 2015 | 65.41 | 66.11 | 65.23 | 65.84 | 1,976,331 | +0.22(+0.33%) |
May 06, 2015 | 66.13 | 66.74 | 65.03 | 65.62 | 1,750,192 | -0.35(-0.53%) |
May 05, 2015 | 66.84 | 66.84 | 65.62 | 65.97 | 2,000,982 | -1.13(-1.68%) |
May 04, 2015 | 67.36 | 67.56 | 66.98 | 67.09 | 1,271,864 | -0.30(-0.44%) |
May 01, 2015 | 66.40 | 67.50 | 66.33 | 67.39 | 1,700,624 | +1.44(+2.18%) |
Apr 30, 2015 | 66.34 | 66.84 | 65.46 | 65.95 | 1,877,559 | -0.70(-1.05%) |
Apr 29, 2015 | 66.17 | 67.18 | 66.12 | 66.65 | 2,058,844 | -0.01(-0.01%) |
Apr 28, 2015 | 66.50 | 67.07 | 65.73 | 66.66 | 1,979,625 | +0.05(+0.08%) |
Apr 27, 2015 | 67.25 | 67.91 | 66.47 | 66.61 | 2,845,547 | -0.32(-0.48%) |
Apr 24, 2015 | 66.99 | 67.26 | 66.09 | 66.93 | 3,385,094 | -0.33(-0.49%) |
Apr 23, 2015 | 67.62 | 68.21 | 67.02 | 67.26 | 2,760,473 | -1.12(-1.63%) |
Apr 22, 2015 | 68.45 | 68.69 | 66.91 | 68.38 | 3,258,221 | +0.45(+0.67%) |
Apr 21, 2015 | 70.58 | 71.25 | 66.74 | 67.92 | 11,668,160 | +5.10(+8.13%) |
Apr 20, 2015 | 62.00 | 63.18 | 61.95 | 62.82 | 3,310,354 | +1.16(+1.88%) |
Apr 17, 2015 | 62.15 | 62.63 | 61.40 | 61.66 | 2,201,241 | -0.99(-1.57%) |
Apr 16, 2015 | 62.62 | 62.98 | 62.16 | 62.64 | 2,810,509 | -0.55(-0.87%) |
Apr 15, 2015 | 62.91 | 63.73 | 62.71 | 63.19 | 2,842,591 | +0.37(+0.58%) |
Apr 14, 2015 | 63.45 | 63.46 | 62.56 | 62.83 | 2,324,483 | -0.61(-0.96%) |
Apr 13, 2015 | 63.77 | 64.55 | 63.22 | 63.44 | 1,432,333 | -0.35(-0.55%) |
Apr 10, 2015 | 63.94 | 63.94 | 63.34 | 63.79 | 1,374,989 | -0.05(-0.08%) |
Apr 09, 2015 | 63.24 | 63.93 | 63.11 | 63.83 | 1,584,456 | +0.28(+0.45%) |
Apr 08, 2015 | 62.17 | 63.79 | 62.10 | 63.55 | 2,491,264 | +1.45(+2.33%) |
Apr 07, 2015 | 63.21 | 63.79 | 62.09 | 62.10 | 4,074,743 | -1.03(-1.63%) |
Apr 06, 2015 | 60.99 | 63.25 | 60.70 | 63.13 | 3,181,967 | +1.40(+2.26%) |
Apr 02, 2015 | 61.34 | 61.74 | 61.74 | 61.74 | 2,479,504 | +0.43(+0.70%) |