Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 71.60 | 71.95 | 70.77 | 71.06 | 1,214,492 | -0.09(-0.13%) |
Jun 29, 2015 | 72.65 | 72.81 | 71.10 | 71.15 | 1,084,982 | -1.09(-1.51%) |
Jun 26, 2015 | 72.16 | 72.86 | 71.89 | 72.24 | 1,771,473 | +0.12(+0.16%) |
Jun 25, 2015 | 72.72 | 73.03 | 72.12 | 72.13 | 1,155,210 | -0.88(-1.21%) |
Jun 24, 2015 | 73.33 | 73.70 | 72.96 | 73.01 | 854,797 | -0.21(-0.28%) |
Jun 23, 2015 | 73.48 | 74.39 | 73.08 | 73.21 | 1,241,914 | -0.35(-0.47%) |
Jun 22, 2015 | 74.17 | 74.72 | 73.48 | 73.56 | 982,959 | -0.64(-0.86%) |
Jun 19, 2015 | 74.72 | 74.95 | 73.97 | 74.20 | 1,499,499 | -0.75(-1.00%) |
Jun 18, 2015 | 74.61 | 75.68 | 74.05 | 74.95 | 1,494,162 | +0.58(+0.78%) |
Jun 17, 2015 | 73.97 | 74.50 | 73.46 | 74.37 | 1,037,730 | +0.41(+0.56%) |
Jun 16, 2015 | 73.44 | 74.06 | 73.30 | 73.96 | 1,093,147 | +0.55(+0.75%) |
Jun 15, 2015 | 73.67 | 73.96 | 72.62 | 73.41 | 2,194,273 | -0.52(-0.70%) |
Jun 12, 2015 | 74.60 | 74.99 | 73.83 | 73.93 | 920,444 | -0.62(-0.83%) |
Jun 11, 2015 | 74.54 | 74.85 | 74.10 | 74.54 | 893,301 | +0.55(+0.75%) |
Jun 10, 2015 | 73.81 | 74.65 | 73.32 | 73.99 | 1,076,534 | +0.30(+0.41%) |
Jun 09, 2015 | 74.23 | 74.42 | 73.53 | 73.69 | 922,151 | -0.54(-0.73%) |
Jun 08, 2015 | 74.78 | 74.96 | 74.20 | 74.23 | 805,134 | -0.55(-0.74%) |
Jun 05, 2015 | 75.11 | 75.20 | 74.40 | 74.78 | 1,147,168 | -0.87(-1.16%) |
Jun 04, 2015 | 76.16 | 76.49 | 75.52 | 75.66 | 1,169,707 | -0.77(-1.00%) |
Jun 03, 2015 | 76.89 | 77.66 | 76.09 | 76.42 | 1,109,901 | -0.60(-0.78%) |
Jun 02, 2015 | 77.34 | 77.37 | 76.49 | 77.03 | 678,960 | -0.80(-1.02%) |
Jun 01, 2015 | 76.42 | 77.93 | 76.06 | 77.82 | 1,137,805 | +1.50(+1.97%) |
May 29, 2015 | 77.24 | 77.49 | 76.17 | 76.32 | 1,524,520 | -0.82(-1.07%) |
May 28, 2015 | 77.25 | 77.90 | 76.62 | 77.14 | 811,399 | -0.35(-0.45%) |
May 27, 2015 | 76.58 | 77.60 | 76.52 | 77.49 | 654,227 | +0.84(+1.09%) |
May 26, 2015 | 76.60 | 76.85 | 76.13 | 76.65 | 942,979 | -0.02(-0.03%) |
May 22, 2015 | 76.72 | 76.67 | 76.67 | 76.67 | 1,109,486 | -0.05(-0.07%) |
May 21, 2015 | 77.65 | 77.91 | 76.44 | 76.72 | 1,060,312 | -0.85(-1.09%) |
May 20, 2015 | 77.43 | 78.06 | 77.18 | 77.57 | 1,506,288 | +0.15(+0.20%) |
May 19, 2015 | 78.28 | 78.35 | 77.31 | 77.42 | 1,405,187 | -0.96(-1.23%) |
May 18, 2015 | 79.03 | 79.56 | 78.31 | 78.38 | 1,424,077 | -1.19(-1.50%) |
May 15, 2015 | 78.93 | 80.19 | 78.93 | 79.57 | 1,564,243 | +0.60(+0.76%) |
May 14, 2015 | 77.83 | 79.03 | 77.65 | 78.98 | 698,040 | +1.62(+2.10%) |
May 13, 2015 | 78.49 | 79.05 | 77.08 | 77.36 | 902,022 | -0.81(-1.04%) |
May 12, 2015 | 77.37 | 78.58 | 76.90 | 78.17 | 757,235 | +0.26(+0.33%) |
May 11, 2015 | 78.77 | 79.49 | 77.61 | 77.91 | 708,972 | -1.21(-1.53%) |
May 08, 2015 | 78.80 | 80.37 | 78.72 | 79.12 | 822,414 | +1.19(+1.53%) |
May 07, 2015 | 76.87 | 78.29 | 76.53 | 77.93 | 850,486 | +1.18(+1.53%) |
May 06, 2015 | 77.18 | 77.60 | 76.26 | 76.75 | 933,699 | -0.55(-0.72%) |
May 05, 2015 | 79.16 | 79.54 | 77.07 | 77.30 | 1,037,281 | -2.23(-2.80%) |
May 04, 2015 | 79.22 | 79.98 | 79.20 | 79.53 | 822,641 | +0.60(+0.76%) |
May 01, 2015 | 78.97 | 79.95 | 78.81 | 78.93 | 1,043,772 | +0.23(+0.29%) |
Apr 30, 2015 | 79.50 | 79.80 | 78.20 | 78.70 | 1,242,264 | -1.09(-1.37%) |
Apr 29, 2015 | 81.54 | 82.03 | 79.60 | 79.79 | 1,004,166 | -2.37(-2.89%) |
Apr 28, 2015 | 82.65 | 82.65 | 81.79 | 82.17 | 783,389 | -0.90(-1.08%) |
Apr 27, 2015 | 83.12 | 83.77 | 82.69 | 83.07 | 904,525 | +0.21(+0.26%) |
Apr 24, 2015 | 81.90 | 83.09 | 81.51 | 82.85 | 1,289,305 | +0.95(+1.15%) |
Apr 23, 2015 | 82.66 | 83.25 | 81.12 | 81.91 | 1,235,098 | -0.75(-0.90%) |
Apr 22, 2015 | 82.39 | 83.28 | 82.08 | 82.66 | 1,287,934 | +0.25(+0.30%) |
Apr 21, 2015 | 81.96 | 82.76 | 81.96 | 82.40 | 864,000 | +0.70(+0.86%) |
Apr 20, 2015 | 81.52 | 82.19 | 81.30 | 81.70 | 871,306 | +0.23(+0.28%) |
Apr 17, 2015 | 82.04 | 82.20 | 80.78 | 81.48 | 854,904 | -0.68(-0.83%) |
Apr 16, 2015 | 81.36 | 82.46 | 81.19 | 82.16 | 500,044 | +0.56(+0.69%) |
Apr 15, 2015 | 82.58 | 83.54 | 81.54 | 81.60 | 804,632 | -0.93(-1.13%) |
Apr 14, 2015 | 82.13 | 83.02 | 82.13 | 82.53 | 765,730 | +0.50(+0.61%) |
Apr 13, 2015 | 81.92 | 82.50 | 81.92 | 82.03 | 765,500 | -0.20(-0.24%) |
Apr 10, 2015 | 82.46 | 82.93 | 81.88 | 82.23 | 588,708 | +0.48(+0.59%) |
Apr 09, 2015 | 83.43 | 83.63 | 81.68 | 81.75 | 913,751 | -1.87(-2.24%) |
Apr 08, 2015 | 83.26 | 83.90 | 83.26 | 83.62 | 731,015 | +0.34(+0.41%) |
Apr 07, 2015 | 84.51 | 84.62 | 83.25 | 83.28 | 959,999 | -1.39(-1.64%) |
Apr 06, 2015 | 83.83 | 84.89 | 83.29 | 84.67 | 876,841 | +1.13(+1.36%) |
Apr 02, 2015 | 82.15 | 83.54 | 83.54 | 83.54 | 800,086 | +1.24(+1.51%) |