Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 71.37 | 71.72 | 70.50 | 70.63 | 389,340 | -0.32(-0.45%) |
Jun 29, 2015 | 71.93 | 72.99 | 70.89 | 70.95 | 676,459 | -2.05(-2.81%) |
Jun 26, 2015 | 71.57 | 73.03 | 71.35 | 73.00 | 699,445 | +1.60(+2.24%) |
Jun 25, 2015 | 72.41 | 72.60 | 71.24 | 71.40 | 306,742 | -0.84(-1.16%) |
Jun 24, 2015 | 73.16 | 73.46 | 72.05 | 72.24 | 286,561 | -0.91(-1.25%) |
Jun 23, 2015 | 73.56 | 73.98 | 72.60 | 73.16 | 283,450 | -0.23(-0.31%) |
Jun 22, 2015 | 73.81 | 73.82 | 72.82 | 73.39 | 341,367 | +0.00(+0.00%) |
Jun 19, 2015 | 73.50 | 73.97 | 73.23 | 73.39 | 416,957 | -0.30(-0.41%) |
Jun 18, 2015 | 73.29 | 74.02 | 73.21 | 73.69 | 337,645 | +0.65(+0.88%) |
Jun 17, 2015 | 73.70 | 74.33 | 72.26 | 73.04 | 459,409 | -0.71(-0.97%) |
Jun 16, 2015 | 72.99 | 73.89 | 72.60 | 73.75 | 481,366 | +0.68(+0.94%) |
Jun 15, 2015 | 72.63 | 73.20 | 72.03 | 73.07 | 360,861 | -0.30(-0.41%) |
Jun 12, 2015 | 73.15 | 74.14 | 72.95 | 73.37 | 372,916 | -0.42(-0.57%) |
Jun 11, 2015 | 73.86 | 74.11 | 73.27 | 73.79 | 434,007 | -0.08(-0.10%) |
Jun 10, 2015 | 72.73 | 73.88 | 72.37 | 73.87 | 538,140 | +1.52(+2.10%) |
Jun 09, 2015 | 70.50 | 72.44 | 70.27 | 72.35 | 824,632 | +2.08(+2.96%) |
Jun 08, 2015 | 71.25 | 71.32 | 70.21 | 70.27 | 361,916 | -0.87(-1.22%) |
Jun 05, 2015 | 70.00 | 71.19 | 69.40 | 71.13 | 399,710 | +1.17(+1.67%) |
Jun 04, 2015 | 71.70 | 71.91 | 69.57 | 69.97 | 474,857 | -1.70(-2.38%) |
Jun 03, 2015 | 70.54 | 72.20 | 70.42 | 71.67 | 876,440 | +1.19(+1.69%) |
Jun 02, 2015 | 71.27 | 71.70 | 70.46 | 70.48 | 1,129,262 | -1.13(-1.57%) |
Jun 01, 2015 | 73.49 | 73.78 | 71.54 | 71.61 | 803,679 | -2.05(-2.78%) |
May 29, 2015 | 74.46 | 74.46 | 72.17 | 73.66 | 719,398 | -0.96(-1.29%) |
May 28, 2015 | 73.18 | 74.96 | 72.21 | 74.62 | 717,762 | +0.63(+0.85%) |
May 27, 2015 | 73.07 | 74.34 | 72.83 | 73.99 | 1,016,162 | +1.12(+1.53%) |
May 26, 2015 | 73.04 | 73.17 | 72.34 | 72.88 | 887,866 | -0.39(-0.54%) |
May 22, 2015 | 73.75 | 73.27 | 73.27 | 73.27 | 553,055 | -0.47(-0.64%) |
May 21, 2015 | 73.83 | 74.13 | 72.80 | 73.74 | 604,859 | -0.13(-0.18%) |
May 20, 2015 | 74.17 | 75.00 | 73.81 | 73.88 | 658,118 | +0.06(+0.08%) |
May 19, 2015 | 74.65 | 74.80 | 73.58 | 73.82 | 708,026 | -0.44(-0.60%) |
May 18, 2015 | 72.18 | 74.52 | 71.84 | 74.26 | 495,328 | +1.93(+2.66%) |
May 15, 2015 | 73.02 | 73.08 | 72.14 | 72.34 | 209,916 | -0.49(-0.67%) |
May 14, 2015 | 72.10 | 72.84 | 71.90 | 72.83 | 340,999 | +1.11(+1.54%) |
May 13, 2015 | 72.17 | 72.66 | 71.43 | 71.72 | 252,590 | -0.22(-0.31%) |
May 12, 2015 | 71.79 | 72.26 | 70.54 | 71.94 | 264,932 | -0.14(-0.20%) |
May 11, 2015 | 71.59 | 72.83 | 71.48 | 72.09 | 241,431 | +0.61(+0.85%) |
May 08, 2015 | 71.01 | 71.80 | 70.57 | 71.48 | 274,197 | +0.92(+1.31%) |
May 07, 2015 | 70.60 | 71.24 | 69.81 | 70.56 | 330,191 | +0.35(+0.49%) |
May 06, 2015 | 70.83 | 71.21 | 69.81 | 70.21 | 190,271 | -0.53(-0.75%) |
May 05, 2015 | 71.95 | 71.95 | 70.48 | 70.74 | 297,904 | -1.21(-1.69%) |
May 04, 2015 | 71.36 | 72.64 | 71.21 | 71.95 | 585,422 | +0.61(+0.85%) |
May 01, 2015 | 70.10 | 71.77 | 70.07 | 71.35 | 318,623 | +0.91(+1.28%) |
Apr 30, 2015 | 70.48 | 71.25 | 69.99 | 70.44 | 426,443 | -0.49(-0.69%) |
Apr 29, 2015 | 70.89 | 71.29 | 70.19 | 70.93 | 282,677 | -0.19(-0.27%) |
Apr 28, 2015 | 70.99 | 71.30 | 70.59 | 71.12 | 389,601 | -0.02(-0.03%) |
Apr 27, 2015 | 70.21 | 71.22 | 70.21 | 71.14 | 428,041 | +0.94(+1.34%) |
Apr 24, 2015 | 71.71 | 71.76 | 69.97 | 70.20 | 356,060 | -1.28(-1.79%) |
Apr 23, 2015 | 71.25 | 72.14 | 70.94 | 71.48 | 253,717 | -0.25(-0.35%) |
Apr 22, 2015 | 71.45 | 71.77 | 70.66 | 71.73 | 268,833 | +0.12(+0.16%) |
Apr 21, 2015 | 71.58 | 72.08 | 71.11 | 71.62 | 358,627 | +0.18(+0.26%) |
Apr 20, 2015 | 70.68 | 71.87 | 70.30 | 71.43 | 388,768 | +1.18(+1.69%) |
Apr 17, 2015 | 70.93 | 71.17 | 69.86 | 70.25 | 464,852 | -1.20(-1.68%) |
Apr 16, 2015 | 71.76 | 71.87 | 70.60 | 71.45 | 506,501 | -0.35(-0.48%) |
Apr 15, 2015 | 72.86 | 73.38 | 71.55 | 71.80 | 689,454 | -1.12(-1.53%) |
Apr 14, 2015 | 73.05 | 73.35 | 72.10 | 72.92 | 500,528 | -0.04(-0.05%) |
Apr 13, 2015 | 74.27 | 74.27 | 72.36 | 72.95 | 384,067 | -1.35(-1.81%) |
Apr 10, 2015 | 73.77 | 75.00 | 73.77 | 74.30 | 296,680 | +0.53(+0.72%) |
Apr 09, 2015 | 73.58 | 74.34 | 73.39 | 73.77 | 538,282 | +0.28(+0.38%) |
Apr 08, 2015 | 73.97 | 74.69 | 73.18 | 73.49 | 642,606 | -0.54(-0.73%) |
Apr 07, 2015 | 74.38 | 75.16 | 74.03 | 74.03 | 349,088 | -0.13(-0.17%) |
Apr 06, 2015 | 72.76 | 74.32 | 72.76 | 74.16 | 524,687 | +1.05(+1.44%) |
Apr 02, 2015 | 73.58 | 73.11 | 73.11 | 73.11 | 501,852 | -0.89(-1.20%) |