Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 73.55 | 73.55 | 72.92 | 73.10 | 41,931 | -0.04(-0.06%) |
Jun 29, 2015 | 73.81 | 74.37 | 73.14 | 73.14 | 41,054 | -1.37(-1.84%) |
Jun 26, 2015 | 75.01 | 75.07 | 74.31 | 74.51 | 31,393 | -0.45(-0.61%) |
Jun 25, 2015 | 75.03 | 75.36 | 74.88 | 74.97 | 135,170 | +0.18(+0.25%) |
Jun 24, 2015 | 75.10 | 75.39 | 74.76 | 74.78 | 77,272 | -0.66(-0.87%) |
Jun 23, 2015 | 75.06 | 75.75 | 75.06 | 75.44 | 46,740 | +0.66(+0.88%) |
Jun 22, 2015 | 74.66 | 74.97 | 74.66 | 74.78 | 60,667 | +0.34(+0.46%) |
Jun 19, 2015 | 74.36 | 74.57 | 74.34 | 74.44 | 46,471 | -0.06(-0.08%) |
Jun 18, 2015 | 73.97 | 74.69 | 73.97 | 74.50 | 109,573 | +0.72(+0.97%) |
Jun 17, 2015 | 74.01 | 74.13 | 73.46 | 73.78 | 602,300 | -0.07(-0.09%) |
Jun 16, 2015 | 73.45 | 73.85 | 73.28 | 73.85 | 121,388 | +0.36(+0.49%) |
Jun 15, 2015 | 73.44 | 73.61 | 73.07 | 73.49 | 28,419 | -0.29(-0.40%) |
Jun 12, 2015 | 73.91 | 74.16 | 73.76 | 73.78 | 30,196 | -0.30(-0.41%) |
Jun 11, 2015 | 73.84 | 74.14 | 73.81 | 74.08 | 37,540 | +0.39(+0.52%) |
Jun 10, 2015 | 73.36 | 73.85 | 73.36 | 73.70 | 39,279 | +0.61(+0.84%) |
Jun 09, 2015 | 73.23 | 73.33 | 72.71 | 73.08 | 45,083 | -0.17(-0.23%) |
Jun 08, 2015 | 73.35 | 73.48 | 73.20 | 73.25 | 57,109 | -0.10(-0.14%) |
Jun 05, 2015 | 73.83 | 73.83 | 73.08 | 73.35 | 53,239 | -0.51(-0.69%) |
Jun 04, 2015 | 73.87 | 74.61 | 73.84 | 73.87 | 42,235 | -0.58(-0.78%) |
Jun 03, 2015 | 73.87 | 74.61 | 73.73 | 74.45 | 45,035 | +0.69(+0.93%) |
Jun 02, 2015 | 73.21 | 73.87 | 73.21 | 73.76 | 40,826 | +0.43(+0.58%) |
Jun 01, 2015 | 74.09 | 74.13 | 73.31 | 73.33 | 97,436 | -0.66(-0.89%) |
May 29, 2015 | 74.05 | 74.12 | 73.53 | 73.98 | 86,794 | -0.11(-0.15%) |
May 28, 2015 | 74.31 | 74.31 | 73.89 | 74.09 | 55,325 | -0.26(-0.35%) |
May 27, 2015 | 73.79 | 74.47 | 73.67 | 74.35 | 168,290 | +0.63(+0.86%) |
May 26, 2015 | 73.61 | 73.80 | 73.07 | 73.72 | 112,188 | -0.08(-0.11%) |
May 22, 2015 | 74.16 | 73.81 | 73.81 | 73.81 | 44,723 | -0.53(-0.71%) |
May 21, 2015 | 74.04 | 74.54 | 74.04 | 74.34 | 64,082 | +0.19(+0.26%) |
May 20, 2015 | 73.88 | 74.26 | 73.68 | 74.14 | 44,147 | +0.52(+0.70%) |
May 19, 2015 | 74.56 | 74.56 | 73.47 | 73.63 | 47,217 | -0.95(-1.28%) |
May 18, 2015 | 74.19 | 74.85 | 74.19 | 74.58 | 35,707 | +0.37(+0.50%) |
May 15, 2015 | 73.85 | 74.21 | 73.62 | 74.21 | 41,429 | +0.36(+0.49%) |
May 14, 2015 | 73.86 | 73.97 | 73.82 | 73.85 | 197,701 | +0.35(+0.48%) |
May 13, 2015 | 73.79 | 73.89 | 73.43 | 73.50 | 70,358 | -0.18(-0.24%) |
May 12, 2015 | 73.17 | 73.86 | 72.65 | 73.67 | 56,634 | +0.27(+0.37%) |
May 11, 2015 | 73.79 | 73.82 | 73.25 | 73.40 | 51,728 | -0.28(-0.38%) |
May 08, 2015 | 73.55 | 73.85 | 73.46 | 73.68 | 61,120 | +0.58(+0.79%) |
May 07, 2015 | 73.46 | 73.48 | 72.80 | 73.10 | 226,011 | -0.37(-0.50%) |
May 06, 2015 | 74.62 | 74.62 | 72.86 | 73.47 | 64,312 | -0.88(-1.19%) |
May 05, 2015 | 75.24 | 75.40 | 74.15 | 74.35 | 50,358 | -1.03(-1.37%) |
May 04, 2015 | 75.56 | 75.83 | 75.34 | 75.39 | 70,998 | -0.02(-0.02%) |
May 01, 2015 | 75.50 | 75.72 | 74.92 | 75.40 | 55,098 | +0.04(+0.06%) |
Apr 30, 2015 | 76.37 | 76.37 | 75.17 | 75.36 | 47,533 | -1.20(-1.57%) |
Apr 29, 2015 | 76.51 | 76.88 | 76.35 | 76.56 | 46,963 | -0.18(-0.23%) |
Apr 28, 2015 | 75.72 | 76.88 | 75.72 | 76.74 | 54,107 | +1.11(+1.47%) |
Apr 27, 2015 | 76.43 | 76.50 | 75.56 | 75.63 | 239,366 | -0.57(-0.75%) |
Apr 24, 2015 | 76.29 | 76.64 | 76.03 | 76.20 | 115,369 | -0.10(-0.13%) |
Apr 23, 2015 | 75.25 | 76.32 | 75.25 | 76.30 | 73,428 | +1.11(+1.47%) |
Apr 22, 2015 | 75.07 | 75.19 | 74.62 | 75.19 | 36,298 | +0.41(+0.54%) |
Apr 21, 2015 | 74.75 | 74.97 | 74.46 | 74.79 | 57,689 | +0.04(+0.05%) |
Apr 20, 2015 | 74.02 | 74.80 | 74.02 | 74.75 | 42,121 | +0.93(+1.26%) |
Apr 17, 2015 | 74.51 | 74.51 | 73.48 | 73.81 | 53,895 | -0.89(-1.19%) |
Apr 16, 2015 | 74.76 | 74.98 | 74.54 | 74.71 | 56,360 | -0.23(-0.30%) |
Apr 15, 2015 | 74.48 | 75.09 | 74.48 | 74.93 | 62,702 | +0.53(+0.71%) |
Apr 14, 2015 | 74.45 | 74.64 | 74.20 | 74.40 | 77,177 | -0.05(-0.07%) |
Apr 13, 2015 | 74.30 | 74.88 | 74.30 | 74.45 | 51,782 | -0.02(-0.02%) |
Apr 10, 2015 | 74.50 | 74.75 | 74.43 | 74.47 | 35,944 | +0.02(+0.02%) |
Apr 09, 2015 | 74.46 | 74.61 | 74.08 | 74.45 | 64,228 | -0.08(-0.10%) |
Apr 08, 2015 | 74.39 | 74.73 | 74.21 | 74.53 | 66,884 | +0.18(+0.24%) |
Apr 07, 2015 | 74.84 | 75.08 | 74.35 | 74.35 | 103,301 | -0.49(-0.65%) |
Apr 06, 2015 | 74.34 | 75.13 | 74.34 | 74.84 | 46,731 | +0.14(+0.19%) |
Apr 02, 2015 | 73.90 | 74.70 | 74.70 | 74.70 | 60,068 | +0.86(+1.16%) |