Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 77.79 | 78.33 | 76.87 | 77.72 | 174,591 | +0.62(+0.80%) |
Jun 29, 2015 | 76.87 | 78.18 | 76.25 | 77.10 | 273,351 | -1.00(-1.28%) |
Jun 26, 2015 | 77.87 | 78.87 | 77.41 | 78.10 | 295,896 | +0.23(+0.30%) |
Jun 25, 2015 | 79.26 | 79.49 | 77.25 | 77.87 | 253,029 | -1.08(-1.37%) |
Jun 24, 2015 | 78.26 | 80.41 | 78.26 | 78.95 | 526,993 | +0.77(+0.99%) |
Jun 23, 2015 | 78.26 | 78.41 | 77.25 | 78.18 | 196,766 | -0.08(-0.10%) |
Jun 22, 2015 | 77.64 | 79.26 | 77.56 | 78.26 | 437,473 | +0.77(+0.99%) |
Jun 19, 2015 | 77.10 | 78.02 | 76.87 | 77.49 | 341,406 | +0.31(+0.40%) |
Jun 18, 2015 | 75.48 | 78.26 | 75.48 | 77.18 | 477,737 | +1.93(+2.56%) |
Jun 17, 2015 | 76.18 | 76.41 | 75.25 | 75.25 | 222,835 | -0.54(-0.71%) |
Jun 16, 2015 | 74.79 | 76.48 | 74.64 | 75.79 | 281,487 | +1.00(+1.34%) |
Jun 15, 2015 | 74.25 | 75.33 | 74.25 | 74.79 | 204,882 | -0.23(-0.31%) |
Jun 12, 2015 | 74.10 | 75.33 | 73.33 | 75.02 | 152,793 | +0.92(+1.25%) |
Jun 11, 2015 | 74.48 | 74.48 | 73.63 | 74.10 | 148,615 | -0.46(-0.62%) |
Jun 10, 2015 | 74.71 | 75.56 | 74.33 | 74.56 | 127,908 | +0.46(+0.62%) |
Jun 09, 2015 | 75.25 | 75.41 | 74.10 | 74.10 | 120,930 | -1.00(-1.33%) |
Jun 08, 2015 | 75.41 | 76.10 | 74.33 | 75.10 | 328,952 | +0.46(+0.62%) |
Jun 05, 2015 | 72.94 | 75.33 | 72.69 | 74.64 | 216,099 | +1.54(+2.11%) |
Jun 04, 2015 | 74.40 | 74.40 | 73.02 | 73.10 | 189,877 | -1.69(-2.27%) |
Jun 03, 2015 | 73.71 | 74.94 | 73.10 | 74.79 | 254,697 | +1.23(+1.68%) |
Jun 02, 2015 | 71.79 | 73.87 | 71.48 | 73.56 | 329,925 | +1.77(+2.47%) |
Jun 01, 2015 | 70.25 | 71.86 | 69.82 | 71.79 | 282,867 | +1.54(+2.19%) |
May 29, 2015 | 72.63 | 72.86 | 70.09 | 70.25 | 678,543 | -0.77(-1.08%) |
May 28, 2015 | 70.71 | 71.29 | 70.32 | 71.02 | 285,988 | +0.08(+0.11%) |
May 27, 2015 | 70.71 | 71.32 | 70.17 | 70.94 | 155,945 | +0.54(+0.77%) |
May 26, 2015 | 71.63 | 71.98 | 70.09 | 70.40 | 289,588 | -1.85(-2.56%) |
May 22, 2015 | 71.94 | 72.25 | 72.25 | 72.25 | 118,145 | +0.46(+0.64%) |
May 21, 2015 | 71.56 | 72.67 | 71.40 | 71.79 | 229,265 | +0.15(+0.21%) |
May 20, 2015 | 71.32 | 72.29 | 70.63 | 71.63 | 143,633 | +0.46(+0.65%) |
May 19, 2015 | 70.94 | 71.67 | 70.01 | 71.17 | 267,708 | -1.00(-1.39%) |
May 18, 2015 | 72.94 | 73.63 | 72.09 | 72.17 | 199,375 | -1.00(-1.37%) |
May 15, 2015 | 73.02 | 73.40 | 72.25 | 73.17 | 175,425 | +0.15(+0.21%) |
May 14, 2015 | 72.25 | 73.48 | 72.02 | 73.02 | 263,749 | +1.31(+1.83%) |
May 13, 2015 | 71.09 | 72.02 | 70.48 | 71.71 | 190,687 | +1.00(+1.42%) |
May 12, 2015 | 71.79 | 71.86 | 70.40 | 70.71 | 151,180 | -1.23(-1.71%) |
May 11, 2015 | 68.71 | 72.79 | 68.71 | 71.94 | 159,502 | +0.54(+0.76%) |
May 08, 2015 | 71.17 | 72.25 | 70.71 | 71.40 | 265,709 | +1.16(+1.64%) |
May 07, 2015 | 71.63 | 71.71 | 69.94 | 70.25 | 507,216 | -1.39(-1.94%) |
May 06, 2015 | 71.86 | 72.09 | 69.86 | 71.63 | 445,796 | -0.08(-0.11%) |
May 05, 2015 | 73.94 | 73.94 | 71.21 | 71.71 | 479,170 | -1.93(-2.62%) |
May 04, 2015 | 73.17 | 73.79 | 73.02 | 73.63 | 417,835 | +0.77(+1.06%) |
May 01, 2015 | 72.56 | 73.21 | 71.86 | 72.86 | 421,835 | +0.92(+1.28%) |
Apr 30, 2015 | 72.25 | 73.36 | 70.86 | 71.94 | 1,453,770 | -5.08(-6.60%) |
Apr 29, 2015 | 79.03 | 79.18 | 76.48 | 77.02 | 355,594 | -2.39(-3.01%) |
Apr 28, 2015 | 77.72 | 80.95 | 76.72 | 79.41 | 387,821 | +2.62(+3.41%) |
Apr 27, 2015 | 77.33 | 80.72 | 75.79 | 76.79 | 565,269 | -0.69(-0.89%) |
Apr 24, 2015 | 76.41 | 77.99 | 75.87 | 77.49 | 681,597 | +1.62(+2.13%) |
Apr 23, 2015 | 74.02 | 76.25 | 73.71 | 75.87 | 218,552 | +1.54(+2.07%) |
Apr 22, 2015 | 73.56 | 74.64 | 73.52 | 74.33 | 200,904 | +1.00(+1.37%) |
Apr 21, 2015 | 74.87 | 75.18 | 73.33 | 73.33 | 149,121 | -1.23(-1.65%) |
Apr 20, 2015 | 74.25 | 75.48 | 74.25 | 74.56 | 169,308 | +0.39(+0.52%) |
Apr 17, 2015 | 75.33 | 76.18 | 73.98 | 74.17 | 134,924 | -1.54(-2.03%) |
Apr 16, 2015 | 75.41 | 76.48 | 74.87 | 75.71 | 160,742 | +0.31(+0.41%) |
Apr 15, 2015 | 74.17 | 75.71 | 73.94 | 75.41 | 223,512 | +1.23(+1.66%) |
Apr 14, 2015 | 72.09 | 74.71 | 72.02 | 74.17 | 424,105 | +2.16(+2.99%) |
Apr 13, 2015 | 73.63 | 73.87 | 71.94 | 72.02 | 130,591 | -1.54(-2.09%) |
Apr 10, 2015 | 72.40 | 74.33 | 71.94 | 73.56 | 313,269 | +1.54(+2.14%) |
Apr 09, 2015 | 71.86 | 72.59 | 71.49 | 72.02 | 86,968 | +0.39(+0.54%) |
Apr 08, 2015 | 71.32 | 72.33 | 70.78 | 71.63 | 164,170 | +0.39(+0.54%) |
Apr 07, 2015 | 70.86 | 72.33 | 70.48 | 71.25 | 167,874 | +0.31(+0.43%) |
Apr 06, 2015 | 72.02 | 73.02 | 70.86 | 70.94 | 262,660 | -2.39(-3.26%) |
Apr 02, 2015 | 73.56 | 73.33 | 73.33 | 73.33 | 136,399 | -0.23(-0.31%) |