Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 65.46 | 65.47 | 64.25 | 65.30 | 1,688,326 | +0.50(+0.77%) |
Jun 29, 2015 | 66.50 | 66.71 | 64.73 | 64.80 | 1,616,689 | -2.29(-3.41%) |
Jun 26, 2015 | 67.14 | 68.48 | 66.60 | 67.09 | 10,089,356 | -0.47(-0.70%) |
Jun 25, 2015 | 67.67 | 68.13 | 67.20 | 67.56 | 1,415,360 | +0.14(+0.21%) |
Jun 24, 2015 | 68.83 | 68.88 | 67.38 | 67.42 | 1,638,848 | -1.38(-2.01%) |
Jun 23, 2015 | 66.72 | 68.83 | 66.34 | 68.80 | 4,439,561 | +2.46(+3.71%) |
Jun 22, 2015 | 66.37 | 66.91 | 66.00 | 66.34 | 1,753,931 | +0.35(+0.53%) |
Jun 19, 2015 | 66.00 | 66.75 | 65.70 | 65.99 | 3,001,280 | -0.62(-0.93%) |
Jun 18, 2015 | 67.08 | 67.64 | 66.59 | 66.61 | 1,467,496 | -0.32(-0.48%) |
Jun 17, 2015 | 67.24 | 67.55 | 66.64 | 66.93 | 1,555,430 | -0.33(-0.49%) |
Jun 16, 2015 | 67.00 | 67.63 | 66.61 | 67.26 | 1,411,882 | +0.44(+0.66%) |
Jun 15, 2015 | 66.29 | 67.46 | 65.82 | 66.82 | 1,831,132 | +0.34(+0.51%) |
Jun 12, 2015 | 65.60 | 66.72 | 65.51 | 66.48 | 1,945,460 | +0.41(+0.62%) |
Jun 11, 2015 | 65.55 | 66.18 | 64.76 | 66.07 | 4,759,530 | -0.70(-1.05%) |
Jun 10, 2015 | 68.55 | 68.62 | 65.70 | 66.77 | 5,547,262 | -1.50(-2.20%) |
Jun 09, 2015 | 65.71 | 68.35 | 65.00 | 68.27 | 15,995,899 | +6.75(+10.97%) |
Jun 08, 2015 | 63.50 | 63.73 | 60.78 | 61.52 | 5,431,900 | -2.28(-3.57%) |
Jun 05, 2015 | 61.93 | 64.05 | 61.80 | 63.80 | 3,550,145 | +2.45(+3.99%) |
Jun 04, 2015 | 60.70 | 61.84 | 60.05 | 61.35 | 1,395,572 | +0.08(+0.13%) |
Jun 03, 2015 | 60.02 | 61.77 | 59.32 | 61.27 | 2,322,559 | +1.47(+2.46%) |
Jun 02, 2015 | 60.33 | 60.65 | 58.25 | 59.80 | 3,876,453 | -0.18(-0.30%) |
Jun 01, 2015 | 60.29 | 60.99 | 59.71 | 59.98 | 2,097,157 | +0.19(+0.32%) |
May 29, 2015 | 61.09 | 61.65 | 59.60 | 59.79 | 2,754,855 | -1.44(-2.35%) |
May 28, 2015 | 61.16 | 61.75 | 60.91 | 61.23 | 1,266,073 | +0.11(+0.19%) |
May 27, 2015 | 59.75 | 61.73 | 59.30 | 61.12 | 1,985,831 | +0.84(+1.40%) |
May 26, 2015 | 60.32 | 61.28 | 59.79 | 60.27 | 2,050,019 | -0.89(-1.46%) |
May 22, 2015 | 60.52 | 61.16 | 61.16 | 61.16 | 2,901,000 | +0.66(+1.09%) |
May 21, 2015 | 61.44 | 61.57 | 60.07 | 60.50 | 3,704,642 | -1.41(-2.28%) |
May 20, 2015 | 62.87 | 62.91 | 60.96 | 61.91 | 2,346,643 | -1.09(-1.73%) |
May 19, 2015 | 64.31 | 64.95 | 62.97 | 63.00 | 1,962,257 | -1.58(-2.45%) |
May 18, 2015 | 64.13 | 65.36 | 64.10 | 64.58 | 1,340,547 | +0.09(+0.15%) |
May 15, 2015 | 65.32 | 65.56 | 64.45 | 64.49 | 996,539 | -0.71(-1.09%) |
May 14, 2015 | 64.41 | 65.65 | 63.58 | 65.20 | 1,186,010 | +0.79(+1.23%) |
May 13, 2015 | 64.69 | 65.14 | 64.05 | 64.41 | 1,089,358 | -0.29(-0.45%) |
May 12, 2015 | 65.53 | 65.53 | 63.83 | 64.70 | 1,253,965 | -0.97(-1.48%) |
May 11, 2015 | 65.49 | 66.18 | 65.02 | 65.67 | 1,161,027 | +0.18(+0.27%) |
May 08, 2015 | 65.57 | 66.28 | 65.32 | 65.49 | 837,441 | +0.18(+0.28%) |
May 07, 2015 | 64.87 | 66.00 | 64.57 | 65.31 | 1,088,811 | +0.28(+0.42%) |
May 06, 2015 | 64.72 | 65.14 | 64.05 | 65.03 | 1,356,580 | +0.72(+1.13%) |
May 05, 2015 | 64.57 | 65.10 | 64.03 | 64.31 | 1,237,590 | -0.45(-0.69%) |
May 04, 2015 | 64.10 | 64.91 | 63.42 | 64.76 | 2,053,757 | +1.19(+1.87%) |
May 01, 2015 | 63.90 | 64.73 | 63.41 | 63.57 | 2,271,301 | -0.07(-0.11%) |
Apr 30, 2015 | 64.48 | 65.09 | 63.55 | 63.64 | 1,807,723 | -1.06(-1.64%) |
Apr 29, 2015 | 64.58 | 65.06 | 63.72 | 64.70 | 1,363,921 | +0.04(+0.06%) |
Apr 28, 2015 | 65.36 | 65.57 | 63.96 | 64.66 | 1,220,189 | -0.91(-1.39%) |
Apr 27, 2015 | 67.50 | 67.66 | 65.52 | 65.57 | 1,124,865 | -1.37(-2.05%) |
Apr 24, 2015 | 66.43 | 67.39 | 66.16 | 66.94 | 844,808 | +0.46(+0.69%) |
Apr 23, 2015 | 65.50 | 66.82 | 65.35 | 66.48 | 855,725 | +0.81(+1.23%) |
Apr 22, 2015 | 66.36 | 66.50 | 65.63 | 65.67 | 685,977 | -0.68(-1.02%) |
Apr 21, 2015 | 65.99 | 66.68 | 65.73 | 66.35 | 779,948 | +0.16(+0.24%) |
Apr 20, 2015 | 65.97 | 66.41 | 65.52 | 66.19 | 1,506,119 | -0.51(-0.76%) |
Apr 17, 2015 | 66.91 | 67.18 | 66.42 | 66.70 | 1,240,741 | -0.80(-1.19%) |
Apr 16, 2015 | 67.36 | 68.08 | 67.10 | 67.50 | 870,595 | +0.11(+0.16%) |
Apr 15, 2015 | 67.58 | 68.22 | 67.25 | 67.39 | 1,004,831 | -0.26(-0.38%) |
Apr 14, 2015 | 68.00 | 68.14 | 66.93 | 67.65 | 1,987,612 | -0.55(-0.81%) |
Apr 13, 2015 | 68.87 | 69.12 | 68.01 | 68.20 | 1,160,661 | -0.66(-0.96%) |
Apr 10, 2015 | 69.71 | 70.00 | 68.84 | 68.86 | 2,025,148 | -0.91(-1.30%) |
Apr 09, 2015 | 68.25 | 69.90 | 68.08 | 69.77 | 2,672,303 | +1.06(+1.55%) |
Apr 08, 2015 | 68.00 | 69.94 | 67.90 | 68.70 | 4,911,540 | +2.30(+3.46%) |
Apr 07, 2015 | 64.46 | 67.33 | 64.11 | 66.41 | 3,183,896 | +2.00(+3.11%) |
Apr 06, 2015 | 63.59 | 65.16 | 63.40 | 64.41 | 1,703,676 | +1.06(+1.67%) |
Apr 02, 2015 | 62.84 | 63.34 | 63.34 | 63.34 | 1,168,600 | +0.24(+0.39%) |