Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 76.31 | 76.45 | 75.75 | 76.01 | 2,496,560 | +0.29(+0.38%) |
Jun 29, 2015 | 76.71 | 77.20 | 75.67 | 75.73 | 1,925,634 | -1.06(-1.38%) |
Jun 26, 2015 | 77.28 | 77.30 | 76.32 | 76.79 | 3,323,314 | -0.41(-0.53%) |
Jun 25, 2015 | 77.71 | 79.01 | 77.12 | 77.19 | 1,594,657 | -0.28(-0.36%) |
Jun 24, 2015 | 78.43 | 78.54 | 77.47 | 77.47 | 2,077,261 | -0.95(-1.22%) |
Jun 23, 2015 | 77.46 | 78.51 | 77.40 | 78.43 | 2,268,131 | +0.37(+0.48%) |
Jun 22, 2015 | 78.43 | 78.75 | 77.98 | 78.05 | 1,932,076 | -0.15(-0.19%) |
Jun 19, 2015 | 78.43 | 79.09 | 78.20 | 78.20 | 4,433,237 | -0.17(-0.22%) |
Jun 18, 2015 | 76.90 | 78.46 | 76.60 | 78.37 | 4,165,083 | +1.68(+2.19%) |
Jun 17, 2015 | 76.01 | 76.99 | 75.67 | 76.69 | 2,881,359 | +0.70(+0.92%) |
Jun 16, 2015 | 75.19 | 76.05 | 75.09 | 75.99 | 2,057,392 | +0.81(+1.08%) |
Jun 15, 2015 | 75.17 | 75.59 | 74.95 | 75.17 | 1,984,338 | -0.41(-0.54%) |
Jun 12, 2015 | 75.52 | 75.88 | 75.18 | 75.58 | 1,754,292 | -0.18(-0.24%) |
Jun 11, 2015 | 75.47 | 76.10 | 75.15 | 75.76 | 2,150,974 | +0.58(+0.78%) |
Jun 10, 2015 | 74.75 | 75.74 | 74.60 | 75.18 | 1,698,868 | +0.51(+0.68%) |
Jun 09, 2015 | 75.31 | 75.44 | 74.60 | 74.67 | 2,967,464 | -0.62(-0.82%) |
Jun 08, 2015 | 75.12 | 75.73 | 74.97 | 75.28 | 3,620,763 | +0.25(+0.34%) |
Jun 05, 2015 | 76.44 | 76.48 | 75.01 | 75.03 | 5,093,437 | -1.74(-2.27%) |
Jun 04, 2015 | 75.40 | 77.60 | 75.28 | 76.77 | 5,192,621 | +1.61(+2.15%) |
Jun 03, 2015 | 76.12 | 76.24 | 75.13 | 75.16 | 3,798,712 | -1.19(-1.56%) |
Jun 02, 2015 | 76.24 | 76.77 | 75.86 | 76.35 | 2,829,171 | -0.06(-0.08%) |
Jun 01, 2015 | 75.18 | 76.55 | 75.15 | 76.42 | 3,194,803 | +1.17(+1.55%) |
May 29, 2015 | 76.80 | 76.80 | 75.08 | 75.25 | 6,371,299 | -1.47(-1.91%) |
May 28, 2015 | 76.90 | 77.03 | 76.24 | 76.72 | 3,456,832 | -0.45(-0.59%) |
May 27, 2015 | 76.68 | 77.33 | 76.24 | 77.17 | 3,064,740 | +0.45(+0.58%) |
May 26, 2015 | 76.28 | 76.79 | 75.93 | 76.72 | 3,292,546 | +0.21(+0.28%) |
May 22, 2015 | 76.04 | 76.51 | 76.51 | 76.51 | 2,804,084 | +0.36(+0.48%) |
May 21, 2015 | 76.34 | 76.61 | 75.91 | 76.15 | 2,863,734 | -0.34(-0.45%) |
May 20, 2015 | 77.31 | 77.31 | 76.33 | 76.49 | 2,922,833 | -0.92(-1.18%) |
May 19, 2015 | 76.97 | 77.67 | 76.79 | 77.41 | 2,092,393 | +0.20(+0.26%) |
May 18, 2015 | 77.11 | 77.64 | 76.90 | 77.20 | 1,933,522 | -0.25(-0.32%) |
May 15, 2015 | 76.65 | 77.49 | 76.30 | 77.45 | 3,163,331 | +0.57(+0.74%) |
May 14, 2015 | 75.71 | 76.92 | 75.55 | 76.89 | 2,486,973 | +1.52(+2.01%) |
May 13, 2015 | 76.16 | 76.53 | 75.02 | 75.37 | 3,890,256 | -0.54(-0.71%) |
May 12, 2015 | 75.47 | 76.12 | 74.69 | 75.91 | 2,676,843 | -0.04(-0.05%) |
May 11, 2015 | 76.55 | 76.92 | 75.52 | 75.95 | 2,921,353 | -1.05(-1.37%) |
May 08, 2015 | 76.84 | 77.18 | 76.30 | 77.00 | 2,534,987 | +1.07(+1.41%) |
May 07, 2015 | 75.35 | 76.25 | 75.14 | 75.93 | 2,359,736 | +0.62(+0.83%) |
May 06, 2015 | 75.47 | 76.18 | 74.80 | 75.31 | 4,040,026 | -0.11(-0.15%) |
May 05, 2015 | 76.76 | 77.03 | 75.31 | 75.42 | 3,813,773 | -1.33(-1.73%) |
May 04, 2015 | 75.78 | 76.84 | 75.65 | 76.75 | 3,058,212 | +0.94(+1.24%) |
May 01, 2015 | 76.76 | 76.92 | 75.51 | 75.81 | 3,835,377 | -0.85(-1.11%) |
Apr 30, 2015 | 78.16 | 78.53 | 76.30 | 76.66 | 5,144,491 | +0.83(+1.09%) |
Apr 29, 2015 | 77.14 | 77.54 | 75.82 | 75.83 | 3,863,233 | -1.82(-2.35%) |
Apr 28, 2015 | 76.99 | 77.67 | 76.94 | 77.66 | 2,037,708 | +0.46(+0.60%) |
Apr 27, 2015 | 77.59 | 77.88 | 77.06 | 77.20 | 2,325,395 | -0.11(-0.14%) |
Apr 24, 2015 | 77.80 | 78.21 | 77.27 | 77.30 | 2,726,044 | -0.58(-0.75%) |
Apr 23, 2015 | 77.68 | 78.21 | 77.26 | 77.88 | 1,646,981 | +0.10(+0.13%) |
Apr 22, 2015 | 77.03 | 77.88 | 76.93 | 77.79 | 2,265,802 | +0.76(+0.99%) |
Apr 21, 2015 | 77.72 | 78.01 | 76.90 | 77.03 | 2,651,505 | -0.70(-0.90%) |
Apr 20, 2015 | 77.97 | 78.26 | 77.45 | 77.72 | 2,740,750 | -0.21(-0.27%) |
Apr 17, 2015 | 78.05 | 78.30 | 77.30 | 77.93 | 2,861,888 | -0.54(-0.68%) |
Apr 16, 2015 | 76.69 | 78.61 | 76.60 | 78.47 | 3,421,342 | +1.29(+1.67%) |
Apr 15, 2015 | 77.85 | 78.31 | 77.11 | 77.18 | 2,964,600 | +0.54(+0.71%) |
Apr 14, 2015 | 76.88 | 77.15 | 76.14 | 76.64 | 2,925,916 | -0.23(-0.30%) |
Apr 13, 2015 | 77.04 | 77.68 | 76.86 | 76.86 | 2,029,143 | -0.24(-0.31%) |
Apr 10, 2015 | 77.49 | 77.81 | 77.05 | 77.10 | 1,811,311 | -0.22(-0.28%) |
Apr 09, 2015 | 78.08 | 78.35 | 77.22 | 77.32 | 2,141,938 | -0.97(-1.23%) |
Apr 08, 2015 | 78.40 | 79.11 | 78.02 | 78.28 | 1,657,655 | +0.06(+0.08%) |
Apr 07, 2015 | 79.16 | 79.65 | 78.21 | 78.22 | 2,896,219 | -0.94(-1.19%) |
Apr 06, 2015 | 78.07 | 79.26 | 77.92 | 79.16 | 3,225,823 | +1.02(+1.30%) |
Apr 02, 2015 | 77.97 | 78.14 | 78.14 | 78.14 | 1,891,028 | +0.26(+0.33%) |