Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 75.54 | 76.34 | 75.25 | 76.23 | 111,908 | +0.73(+0.97%) |
Jun 29, 2015 | 76.43 | 76.82 | 75.36 | 75.50 | 51,926 | -1.08(-1.42%) |
Jun 26, 2015 | 77.06 | 77.40 | 76.27 | 76.58 | 190,882 | -0.31(-0.41%) |
Jun 25, 2015 | 76.03 | 77.07 | 75.53 | 76.89 | 74,667 | +1.01(+1.33%) |
Jun 24, 2015 | 76.40 | 76.40 | 75.58 | 75.89 | 39,802 | -0.44(-0.57%) |
Jun 23, 2015 | 76.61 | 77.10 | 74.94 | 76.33 | 71,074 | -0.42(-0.55%) |
Jun 22, 2015 | 76.92 | 77.31 | 75.89 | 76.75 | 91,276 | +0.04(+0.06%) |
Jun 19, 2015 | 76.59 | 77.02 | 75.81 | 76.70 | 141,916 | +0.35(+0.46%) |
Jun 18, 2015 | 75.78 | 77.06 | 75.55 | 76.35 | 81,778 | +0.78(+1.03%) |
Jun 17, 2015 | 74.99 | 75.95 | 74.76 | 75.57 | 56,590 | +0.53(+0.71%) |
Jun 16, 2015 | 73.63 | 75.24 | 73.57 | 75.04 | 59,466 | +1.21(+1.63%) |
Jun 15, 2015 | 73.88 | 74.59 | 73.20 | 73.83 | 57,510 | -0.48(-0.65%) |
Jun 12, 2015 | 74.66 | 74.66 | 74.04 | 74.31 | 26,882 | -0.37(-0.49%) |
Jun 11, 2015 | 74.57 | 74.91 | 73.55 | 74.68 | 43,751 | -0.05(-0.07%) |
Jun 10, 2015 | 74.16 | 75.22 | 74.16 | 74.73 | 63,073 | +0.80(+1.09%) |
Jun 09, 2015 | 73.40 | 74.60 | 73.10 | 73.93 | 58,299 | +0.26(+0.36%) |
Jun 08, 2015 | 73.20 | 74.17 | 72.85 | 73.67 | 49,312 | +0.04(+0.05%) |
Jun 05, 2015 | 73.34 | 73.71 | 72.57 | 73.63 | 59,349 | +0.25(+0.35%) |
Jun 04, 2015 | 73.86 | 74.75 | 73.34 | 73.38 | 29,480 | -1.01(-1.35%) |
Jun 03, 2015 | 74.17 | 74.78 | 73.45 | 74.38 | 35,317 | +0.72(+0.97%) |
Jun 02, 2015 | 73.70 | 74.76 | 73.37 | 73.67 | 58,079 | -0.58(-0.78%) |
Jun 01, 2015 | 73.95 | 74.45 | 72.88 | 74.24 | 60,479 | +0.45(+0.62%) |
May 29, 2015 | 74.92 | 75.23 | 73.58 | 73.79 | 66,178 | -1.45(-1.93%) |
May 28, 2015 | 74.73 | 75.24 | 74.32 | 75.24 | 61,108 | +0.17(+0.22%) |
May 27, 2015 | 72.67 | 75.21 | 72.53 | 75.08 | 71,419 | +2.35(+3.24%) |
May 26, 2015 | 74.45 | 75.24 | 72.08 | 72.72 | 81,274 | -1.66(-2.23%) |
May 22, 2015 | 74.34 | 74.38 | 74.38 | 74.38 | 47,450 | +0.08(+0.11%) |
May 21, 2015 | 74.68 | 74.86 | 74.17 | 74.31 | 35,069 | -0.61(-0.82%) |
May 20, 2015 | 75.24 | 75.24 | 74.52 | 74.92 | 42,435 | -0.04(-0.05%) |
May 19, 2015 | 74.80 | 75.24 | 74.17 | 74.95 | 92,142 | +0.31(+0.42%) |
May 18, 2015 | 72.36 | 75.24 | 72.20 | 74.64 | 153,294 | +2.23(+3.08%) |
May 15, 2015 | 72.89 | 73.24 | 71.87 | 72.41 | 74,442 | -0.85(-1.16%) |
May 14, 2015 | 71.79 | 73.50 | 71.66 | 73.26 | 41,693 | +1.55(+2.16%) |
May 13, 2015 | 71.91 | 72.07 | 71.43 | 71.71 | 33,933 | +0.24(+0.33%) |
May 12, 2015 | 71.42 | 71.90 | 70.54 | 71.47 | 66,559 | -0.11(-0.16%) |
May 11, 2015 | 72.42 | 72.57 | 71.46 | 71.59 | 32,074 | -0.64(-0.88%) |
May 08, 2015 | 72.75 | 73.25 | 71.24 | 72.22 | 60,646 | -0.13(-0.18%) |
May 07, 2015 | 72.22 | 72.65 | 71.63 | 72.36 | 49,029 | -0.12(-0.17%) |
May 06, 2015 | 70.51 | 72.52 | 70.48 | 72.48 | 80,164 | +1.97(+2.79%) |
May 05, 2015 | 71.91 | 72.22 | 70.10 | 70.51 | 78,147 | -1.67(-2.31%) |
May 04, 2015 | 71.68 | 72.33 | 71.63 | 72.18 | 60,814 | +0.75(+1.05%) |
May 01, 2015 | 71.24 | 72.02 | 70.60 | 71.43 | 46,808 | +0.62(+0.88%) |
Apr 30, 2015 | 72.64 | 72.64 | 70.55 | 70.81 | 64,383 | -1.90(-2.61%) |
Apr 29, 2015 | 73.67 | 73.94 | 72.58 | 72.71 | 67,489 | -1.46(-1.97%) |
Apr 28, 2015 | 73.74 | 74.32 | 73.29 | 74.17 | 45,324 | +0.68(+0.93%) |
Apr 27, 2015 | 73.45 | 74.27 | 72.94 | 73.48 | 65,139 | -0.07(-0.10%) |
Apr 24, 2015 | 73.20 | 73.82 | 72.92 | 73.55 | 53,488 | +0.24(+0.33%) |
Apr 23, 2015 | 72.87 | 73.69 | 72.87 | 73.31 | 31,493 | +0.23(+0.31%) |
Apr 22, 2015 | 73.79 | 73.79 | 72.87 | 73.08 | 51,813 | -0.36(-0.49%) |
Apr 21, 2015 | 73.89 | 73.96 | 73.19 | 73.44 | 33,887 | +0.08(+0.11%) |
Apr 20, 2015 | 72.62 | 73.73 | 72.62 | 73.36 | 63,271 | +0.85(+1.17%) |
Apr 17, 2015 | 72.35 | 72.99 | 72.02 | 72.51 | 139,270 | -0.29(-0.40%) |
Apr 16, 2015 | 73.10 | 73.34 | 72.72 | 72.80 | 53,796 | -0.24(-0.32%) |
Apr 15, 2015 | 72.93 | 73.41 | 72.71 | 73.04 | 57,917 | +0.09(+0.12%) |
Apr 14, 2015 | 72.96 | 73.41 | 72.68 | 72.95 | 70,347 | +0.08(+0.11%) |
Apr 13, 2015 | 73.05 | 73.42 | 72.71 | 72.87 | 72,292 | -0.02(-0.02%) |
Apr 10, 2015 | 72.89 | 73.68 | 72.32 | 72.89 | 90,788 | +0.50(+0.70%) |
Apr 09, 2015 | 72.99 | 75.74 | 72.37 | 72.38 | 130,875 | -3.48(-4.59%) |
Apr 08, 2015 | 75.51 | 76.18 | 75.23 | 75.87 | 80,935 | +0.14(+0.18%) |
Apr 07, 2015 | 77.10 | 77.91 | 75.13 | 75.73 | 89,452 | -1.49(-1.93%) |
Apr 06, 2015 | 76.62 | 77.81 | 76.44 | 77.22 | 69,808 | +0.13(+0.17%) |
Apr 02, 2015 | 76.38 | 77.09 | 77.09 | 77.09 | 119,109 | +0.78(+1.03%) |