Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 73.00 | 73.00 | 71.92 | 72.00 | 4,118,045 | -0.30(-0.41%) |
Jun 29, 2015 | 73.33 | 73.55 | 72.24 | 72.29 | 4,720,858 | -1.52(-2.05%) |
Jun 26, 2015 | 73.87 | 74.07 | 73.51 | 73.81 | 3,745,272 | +0.30(+0.41%) |
Jun 25, 2015 | 73.83 | 74.11 | 73.45 | 73.51 | 2,993,319 | -0.33(-0.45%) |
Jun 24, 2015 | 74.81 | 74.89 | 73.56 | 73.84 | 3,452,567 | -1.01(-1.35%) |
Jun 23, 2015 | 75.25 | 75.54 | 74.73 | 74.85 | 2,009,821 | -0.48(-0.63%) |
Jun 22, 2015 | 75.16 | 75.54 | 75.06 | 75.33 | 4,355,967 | +0.41(+0.55%) |
Jun 19, 2015 | 75.10 | 75.30 | 74.64 | 74.92 | 4,846,437 | -0.42(-0.55%) |
Jun 18, 2015 | 74.66 | 75.54 | 74.66 | 75.33 | 3,969,922 | +0.73(+0.98%) |
Jun 17, 2015 | 74.23 | 74.81 | 73.92 | 74.61 | 3,831,564 | +0.05(+0.07%) |
Jun 16, 2015 | 74.24 | 74.64 | 73.42 | 74.55 | 4,122,027 | +0.29(+0.39%) |
Jun 15, 2015 | 74.01 | 74.42 | 73.55 | 74.26 | 2,897,268 | -0.07(-0.10%) |
Jun 12, 2015 | 74.66 | 75.01 | 74.06 | 74.34 | 3,257,944 | -0.70(-0.93%) |
Jun 11, 2015 | 74.89 | 75.16 | 74.64 | 75.04 | 2,556,138 | +0.40(+0.54%) |
Jun 10, 2015 | 74.25 | 74.90 | 74.00 | 74.64 | 3,610,528 | +0.62(+0.84%) |
Jun 09, 2015 | 73.67 | 74.43 | 73.57 | 74.01 | 3,160,911 | +0.26(+0.35%) |
Jun 08, 2015 | 74.68 | 74.72 | 73.71 | 73.75 | 3,795,668 | -0.92(-1.23%) |
Jun 05, 2015 | 74.40 | 74.81 | 74.12 | 74.67 | 3,623,677 | +0.30(+0.41%) |
Jun 04, 2015 | 74.33 | 74.80 | 74.22 | 74.37 | 4,207,343 | -0.37(-0.50%) |
Jun 03, 2015 | 74.18 | 75.33 | 73.92 | 74.74 | 4,861,210 | +0.87(+1.18%) |
Jun 02, 2015 | 73.51 | 74.29 | 73.23 | 73.87 | 3,129,417 | -0.04(-0.05%) |
Jun 01, 2015 | 74.12 | 74.38 | 73.47 | 73.91 | 3,846,377 | +0.19(+0.26%) |
May 29, 2015 | 74.11 | 74.11 | 73.39 | 73.71 | 5,696,057 | -0.48(-0.65%) |
May 28, 2015 | 74.74 | 74.98 | 74.11 | 74.20 | 3,663,998 | -0.78(-1.04%) |
May 27, 2015 | 74.68 | 75.14 | 74.28 | 74.98 | 2,784,407 | +0.30(+0.40%) |
May 26, 2015 | 75.33 | 75.35 | 74.43 | 74.68 | 3,183,251 | -0.68(-0.90%) |
May 22, 2015 | 75.98 | 75.36 | 75.36 | 75.36 | 2,961,911 | -0.46(-0.61%) |
May 21, 2015 | 75.72 | 76.11 | 75.50 | 75.82 | 2,906,828 | +0.07(+0.09%) |
May 20, 2015 | 75.93 | 76.15 | 75.51 | 75.75 | 3,536,765 | -0.09(-0.12%) |
May 19, 2015 | 75.89 | 76.40 | 75.56 | 75.84 | 4,305,143 | +0.13(+0.17%) |
May 18, 2015 | 75.59 | 75.96 | 75.28 | 75.71 | 3,727,480 | -0.16(-0.22%) |
May 15, 2015 | 75.80 | 76.20 | 75.54 | 75.88 | 7,198,191 | +1.08(+1.45%) |
May 14, 2015 | 73.85 | 75.27 | 73.85 | 74.79 | 8,030,621 | +1.46(+2.00%) |
May 13, 2015 | 73.47 | 73.85 | 73.13 | 73.33 | 4,346,042 | -0.40(-0.54%) |
May 12, 2015 | 73.92 | 74.02 | 73.51 | 73.73 | 3,306,455 | -0.41(-0.56%) |
May 11, 2015 | 74.01 | 74.39 | 73.92 | 74.14 | 5,532,880 | +0.13(+0.17%) |
May 08, 2015 | 74.06 | 74.74 | 73.95 | 74.01 | 4,019,627 | +0.53(+0.72%) |
May 07, 2015 | 73.23 | 73.92 | 73.22 | 73.48 | 4,273,674 | +0.31(+0.42%) |
May 06, 2015 | 74.04 | 74.23 | 72.70 | 73.17 | 4,614,693 | -0.66(-0.89%) |
May 05, 2015 | 74.49 | 74.74 | 73.69 | 73.83 | 3,858,066 | -0.97(-1.30%) |
May 04, 2015 | 74.72 | 75.19 | 74.58 | 74.80 | 4,059,374 | +0.04(+0.05%) |
May 01, 2015 | 74.45 | 74.80 | 73.96 | 74.77 | 3,859,228 | +0.63(+0.85%) |
Apr 30, 2015 | 74.44 | 74.71 | 73.81 | 74.14 | 5,485,557 | -0.53(-0.71%) |
Apr 29, 2015 | 74.79 | 75.21 | 74.34 | 74.67 | 7,395,840 | +0.35(+0.48%) |
Apr 28, 2015 | 73.15 | 75.05 | 72.80 | 74.32 | 11,231,179 | +2.46(+3.43%) |
Apr 27, 2015 | 72.30 | 72.54 | 71.72 | 71.85 | 5,296,195 | -0.49(-0.68%) |
Apr 24, 2015 | 72.63 | 72.65 | 72.09 | 72.35 | 3,054,971 | -0.09(-0.12%) |
Apr 23, 2015 | 71.95 | 72.72 | 71.90 | 72.44 | 3,282,230 | +0.06(+0.08%) |
Apr 22, 2015 | 71.99 | 72.47 | 71.63 | 72.38 | 3,939,318 | +0.39(+0.54%) |
Apr 21, 2015 | 72.00 | 72.26 | 71.65 | 71.99 | 4,444,289 | +0.11(+0.15%) |
Apr 20, 2015 | 70.66 | 72.28 | 70.66 | 71.87 | 6,808,878 | +1.53(+2.18%) |
Apr 17, 2015 | 70.44 | 70.69 | 69.97 | 70.34 | 5,016,120 | -0.56(-0.79%) |
Apr 16, 2015 | 71.01 | 71.34 | 70.86 | 70.90 | 3,418,080 | -0.35(-0.50%) |
Apr 15, 2015 | 71.28 | 71.48 | 70.95 | 71.26 | 3,667,939 | +0.05(+0.07%) |
Apr 14, 2015 | 70.87 | 71.39 | 70.65 | 71.20 | 4,369,096 | +0.30(+0.42%) |
Apr 13, 2015 | 71.15 | 71.64 | 70.89 | 70.91 | 4,328,295 | -0.47(-0.66%) |
Apr 10, 2015 | 71.39 | 71.62 | 71.11 | 71.38 | 4,303,590 | +0.07(+0.09%) |
Apr 09, 2015 | 71.11 | 71.50 | 70.74 | 71.31 | 4,581,013 | +0.02(+0.03%) |
Apr 08, 2015 | 71.28 | 71.36 | 70.81 | 71.29 | 4,057,036 | -0.01(-0.01%) |
Apr 07, 2015 | 71.76 | 72.20 | 71.21 | 71.30 | 3,414,728 | -0.12(-0.17%) |
Apr 06, 2015 | 70.80 | 71.62 | 70.67 | 71.42 | 3,408,319 | +0.27(+0.38%) |
Apr 02, 2015 | 71.54 | 71.14 | 71.14 | 71.14 | 4,082,291 | -0.05(-0.07%) |