Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 68.40 | 68.98 | 67.93 | 68.34 | 1,990,726 | +0.51(+0.76%) |
Jun 29, 2015 | 69.12 | 69.36 | 67.77 | 67.82 | 2,206,410 | -2.01(-2.88%) |
Jun 26, 2015 | 70.31 | 70.54 | 69.71 | 69.84 | 3,915,662 | -0.13(-0.19%) |
Jun 25, 2015 | 70.22 | 70.61 | 69.91 | 69.97 | 1,453,959 | -0.19(-0.27%) |
Jun 24, 2015 | 71.26 | 71.30 | 70.04 | 70.16 | 2,284,284 | -1.12(-1.57%) |
Jun 23, 2015 | 71.47 | 71.64 | 71.03 | 71.28 | 1,319,613 | -0.29(-0.41%) |
Jun 22, 2015 | 71.65 | 72.01 | 71.47 | 71.57 | 1,428,506 | +0.25(+0.35%) |
Jun 19, 2015 | 71.77 | 71.90 | 71.28 | 71.32 | 1,971,053 | -0.47(-0.65%) |
Jun 18, 2015 | 71.08 | 72.11 | 71.07 | 71.79 | 1,640,312 | +1.04(+1.47%) |
Jun 17, 2015 | 70.51 | 70.84 | 69.84 | 70.75 | 1,683,646 | +0.27(+0.38%) |
Jun 16, 2015 | 70.47 | 70.97 | 70.34 | 70.49 | 1,593,334 | -0.27(-0.38%) |
Jun 15, 2015 | 69.86 | 70.91 | 69.69 | 70.75 | 1,909,719 | +0.36(+0.51%) |
Jun 12, 2015 | 70.69 | 71.05 | 70.18 | 70.40 | 2,290,853 | -0.59(-0.83%) |
Jun 11, 2015 | 71.11 | 71.21 | 70.40 | 70.98 | 2,453,483 | +0.04(+0.05%) |
Jun 10, 2015 | 71.17 | 71.77 | 70.95 | 70.95 | 1,463,617 | -0.08(-0.12%) |
Jun 09, 2015 | 70.59 | 71.19 | 70.37 | 71.03 | 1,312,287 | +0.33(+0.47%) |
Jun 08, 2015 | 71.72 | 71.85 | 70.63 | 70.70 | 2,218,713 | -1.30(-1.81%) |
Jun 05, 2015 | 71.87 | 72.27 | 71.47 | 72.00 | 912,250 | -0.09(-0.13%) |
Jun 04, 2015 | 72.44 | 72.95 | 71.95 | 72.10 | 1,649,180 | -0.83(-1.13%) |
Jun 03, 2015 | 72.45 | 73.38 | 72.17 | 72.92 | 1,826,343 | +0.87(+1.21%) |
Jun 02, 2015 | 71.42 | 72.28 | 71.29 | 72.05 | 1,500,385 | +0.42(+0.59%) |
Jun 01, 2015 | 71.84 | 72.34 | 71.07 | 71.63 | 2,099,059 | -0.02(-0.03%) |
May 29, 2015 | 72.87 | 73.00 | 71.51 | 71.64 | 2,756,417 | -0.96(-1.32%) |
May 28, 2015 | 72.68 | 72.77 | 71.97 | 72.60 | 1,424,261 | -0.16(-0.21%) |
May 27, 2015 | 72.59 | 73.20 | 72.37 | 72.76 | 1,666,104 | +0.45(+0.62%) |
May 26, 2015 | 73.62 | 73.70 | 72.13 | 72.31 | 1,317,370 | -1.32(-1.80%) |
May 22, 2015 | 73.85 | 73.63 | 73.63 | 73.63 | 1,017,695 | -0.29(-0.40%) |
May 21, 2015 | 73.82 | 74.24 | 73.52 | 73.92 | 1,448,273 | -0.17(-0.24%) |
May 20, 2015 | 74.34 | 74.90 | 74.34 | 74.10 | 1,356,979 | -0.22(-0.30%) |
May 19, 2015 | 74.58 | 74.88 | 74.11 | 74.32 | 1,691,061 | -0.30(-0.41%) |
May 18, 2015 | 74.09 | 74.92 | 74.09 | 74.62 | 1,541,836 | +0.30(+0.41%) |
May 15, 2015 | 74.35 | 74.87 | 73.77 | 74.32 | 2,139,921 | +0.30(+0.40%) |
May 14, 2015 | 72.91 | 74.13 | 72.78 | 74.02 | 2,010,990 | +1.74(+2.41%) |
May 13, 2015 | 72.52 | 73.32 | 72.12 | 72.28 | 1,793,064 | -0.44(-0.61%) |
May 12, 2015 | 72.71 | 73.26 | 72.22 | 72.72 | 1,357,643 | -0.51(-0.70%) |
May 11, 2015 | 73.63 | 73.90 | 73.11 | 73.23 | 2,017,200 | -0.53(-0.72%) |
May 08, 2015 | 72.94 | 74.29 | 72.79 | 73.77 | 2,030,842 | +1.67(+2.32%) |
May 07, 2015 | 72.37 | 73.00 | 71.96 | 72.10 | 2,816,362 | -0.31(-0.43%) |
May 06, 2015 | 71.98 | 72.96 | 71.57 | 72.41 | 2,474,952 | +0.56(+0.78%) |
May 05, 2015 | 73.75 | 73.78 | 71.82 | 71.85 | 2,932,732 | -2.11(-2.86%) |
May 04, 2015 | 74.42 | 74.67 | 73.55 | 73.96 | 1,827,099 | -0.42(-0.56%) |
May 01, 2015 | 74.09 | 75.17 | 73.85 | 74.38 | 2,043,973 | +0.84(+1.14%) |
Apr 30, 2015 | 75.60 | 75.98 | 72.74 | 73.54 | 5,986,494 | -3.51(-4.55%) |
Apr 29, 2015 | 75.71 | 77.47 | 75.38 | 77.05 | 6,017,199 | +2.34(+3.14%) |
Apr 28, 2015 | 74.60 | 75.16 | 73.57 | 74.70 | 1,963,797 | -0.05(-0.06%) |
Apr 27, 2015 | 75.13 | 76.31 | 74.67 | 74.75 | 2,417,369 | -0.43(-0.57%) |
Apr 24, 2015 | 74.95 | 75.32 | 74.50 | 75.18 | 1,232,110 | +0.45(+0.60%) |
Apr 23, 2015 | 73.91 | 75.26 | 73.70 | 74.73 | 1,346,215 | +0.52(+0.70%) |
Apr 22, 2015 | 74.46 | 74.59 | 73.60 | 74.21 | 1,711,265 | +0.29(+0.39%) |
Apr 21, 2015 | 73.57 | 74.18 | 73.06 | 73.92 | 2,551,919 | +0.64(+0.88%) |
Apr 20, 2015 | 71.64 | 73.43 | 71.40 | 73.28 | 3,905,326 | +1.96(+2.74%) |
Apr 17, 2015 | 71.58 | 71.95 | 70.87 | 71.32 | 3,186,950 | -0.80(-1.11%) |
Apr 16, 2015 | 72.16 | 72.84 | 72.02 | 72.12 | 1,862,704 | -0.41(-0.57%) |
Apr 15, 2015 | 72.97 | 73.45 | 72.44 | 72.54 | 1,503,609 | -0.28(-0.38%) |
Apr 14, 2015 | 73.36 | 73.69 | 72.60 | 72.81 | 1,800,261 | -0.87(-1.18%) |
Apr 13, 2015 | 73.67 | 74.21 | 73.34 | 73.68 | 1,118,007 | -0.10(-0.14%) |
Apr 10, 2015 | 73.81 | 74.11 | 73.55 | 73.79 | 926,390 | +0.09(+0.12%) |
Apr 09, 2015 | 73.50 | 74.02 | 72.95 | 73.70 | 1,192,982 | +0.04(+0.05%) |
Apr 08, 2015 | 73.00 | 74.28 | 72.89 | 73.66 | 2,397,872 | +0.95(+1.31%) |
Apr 07, 2015 | 73.58 | 73.71 | 72.69 | 72.71 | 2,630,262 | -1.04(-1.41%) |
Apr 06, 2015 | 72.97 | 74.01 | 72.61 | 73.75 | 1,958,789 | +0.12(+0.16%) |
Apr 02, 2015 | 73.78 | 73.63 | 73.63 | 73.63 | 1,244,225 | -0.17(-0.22%) |