Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 74.30 | 74.71 | 73.60 | 74.31 | 1,113,588 | +0.54(+0.73%) |
Jun 29, 2015 | 75.81 | 76.61 | 73.46 | 73.77 | 1,309,288 | -3.25(-4.22%) |
Jun 26, 2015 | 79.27 | 79.27 | 75.31 | 77.02 | 2,086,614 | -1.90(-2.41%) |
Jun 25, 2015 | 77.82 | 79.32 | 77.75 | 78.92 | 1,071,705 | +1.45(+1.87%) |
Jun 24, 2015 | 80.39 | 80.64 | 77.13 | 77.47 | 1,693,316 | -3.28(-4.06%) |
Jun 23, 2015 | 80.90 | 80.90 | 80.04 | 80.75 | 674,390 | +0.43(+0.54%) |
Jun 22, 2015 | 81.00 | 81.67 | 79.63 | 80.32 | 928,917 | -0.06(-0.07%) |
Jun 19, 2015 | 81.32 | 81.32 | 80.01 | 80.38 | 1,932,027 | -0.59(-0.73%) |
Jun 18, 2015 | 80.19 | 81.15 | 79.20 | 80.97 | 1,598,142 | +1.05(+1.31%) |
Jun 17, 2015 | 79.51 | 80.89 | 79.37 | 79.92 | 1,313,619 | +0.52(+0.65%) |
Jun 16, 2015 | 77.57 | 79.43 | 77.35 | 79.40 | 941,310 | +1.76(+2.27%) |
Jun 15, 2015 | 77.07 | 77.87 | 76.46 | 77.64 | 673,985 | -0.30(-0.38%) |
Jun 12, 2015 | 77.33 | 78.28 | 77.33 | 77.94 | 580,551 | +0.21(+0.27%) |
Jun 11, 2015 | 78.00 | 78.68 | 77.11 | 77.73 | 822,048 | +0.03(+0.04%) |
Jun 10, 2015 | 75.90 | 77.82 | 75.24 | 77.70 | 1,263,542 | +2.04(+2.70%) |
Jun 09, 2015 | 75.11 | 76.18 | 73.66 | 75.66 | 1,288,727 | +0.99(+1.33%) |
Jun 08, 2015 | 76.78 | 77.11 | 74.67 | 74.67 | 1,154,943 | -2.22(-2.89%) |
Jun 05, 2015 | 74.91 | 77.16 | 74.91 | 76.89 | 1,139,698 | +1.43(+1.90%) |
Jun 04, 2015 | 76.20 | 77.11 | 74.95 | 75.46 | 953,892 | -1.15(-1.50%) |
Jun 03, 2015 | 75.39 | 76.81 | 75.23 | 76.61 | 898,309 | +1.23(+1.63%) |
Jun 02, 2015 | 75.60 | 75.91 | 75.04 | 75.38 | 1,134,658 | -0.30(-0.40%) |
Jun 01, 2015 | 76.64 | 76.90 | 75.02 | 75.68 | 1,360,233 | -0.93(-1.21%) |
May 29, 2015 | 77.97 | 78.05 | 76.02 | 76.61 | 2,922,551 | -1.79(-2.28%) |
May 28, 2015 | 78.00 | 79.13 | 77.62 | 78.40 | 1,364,888 | +0.01(+0.01%) |
May 27, 2015 | 77.25 | 78.65 | 75.66 | 78.39 | 1,488,124 | +0.68(+0.88%) |
May 26, 2015 | 78.34 | 78.69 | 76.95 | 77.71 | 1,019,941 | -1.05(-1.33%) |
May 22, 2015 | 78.58 | 78.76 | 78.76 | 78.76 | 1,214,400 | -0.11(-0.14%) |
May 21, 2015 | 77.74 | 78.96 | 77.55 | 78.87 | 1,153,981 | +1.42(+1.83%) |
May 20, 2015 | 77.72 | 77.91 | 76.26 | 77.45 | 1,826,597 | -0.33(-0.42%) |
May 19, 2015 | 77.24 | 78.27 | 76.77 | 77.78 | 1,521,638 | +0.52(+0.67%) |
May 18, 2015 | 75.32 | 77.53 | 75.32 | 77.26 | 990,633 | +1.55(+2.05%) |
May 15, 2015 | 76.01 | 76.35 | 75.04 | 75.71 | 867,009 | -0.34(-0.45%) |
May 14, 2015 | 75.34 | 77.14 | 74.46 | 76.05 | 1,571,727 | +0.94(+1.25%) |
May 13, 2015 | 74.39 | 75.31 | 73.46 | 75.11 | 1,600,992 | +0.85(+1.14%) |
May 12, 2015 | 73.00 | 74.98 | 72.09 | 74.26 | 837,206 | +0.27(+0.36%) |
May 11, 2015 | 73.71 | 74.66 | 73.39 | 73.99 | 758,603 | +0.08(+0.11%) |
May 08, 2015 | 74.85 | 76.26 | 73.90 | 73.91 | 1,862,694 | -0.10(-0.14%) |
May 07, 2015 | 73.29 | 74.41 | 73.05 | 74.01 | 682,815 | +0.71(+0.97%) |
May 06, 2015 | 73.50 | 73.98 | 72.34 | 73.30 | 889,629 | +0.02(+0.03%) |
May 05, 2015 | 73.00 | 73.79 | 71.42 | 73.28 | 1,886,343 | -0.33(-0.45%) |
May 04, 2015 | 73.73 | 74.54 | 73.42 | 73.61 | 869,202 | -0.14(-0.19%) |
May 01, 2015 | 74.57 | 75.48 | 73.52 | 73.75 | 1,455,840 | -1.11(-1.48%) |
Apr 30, 2015 | 76.66 | 77.57 | 74.57 | 74.86 | 1,728,100 | -2.61(-3.37%) |
Apr 29, 2015 | 74.62 | 79.50 | 73.64 | 77.47 | 2,818,653 | +2.48(+3.31%) |
Apr 28, 2015 | 74.98 | 75.96 | 74.00 | 74.99 | 1,127,210 | +0.23(+0.31%) |
Apr 27, 2015 | 76.79 | 76.79 | 74.42 | 74.76 | 1,342,558 | -1.33(-1.75%) |
Apr 24, 2015 | 77.31 | 77.34 | 76.01 | 76.09 | 1,380,861 | -0.79(-1.03%) |
Apr 23, 2015 | 77.10 | 77.71 | 76.75 | 76.88 | 1,803,694 | -0.84(-1.08%) |
Apr 22, 2015 | 77.93 | 78.23 | 76.70 | 77.72 | 2,243,700 | +0.22(+0.28%) |
Apr 21, 2015 | 75.51 | 77.81 | 75.51 | 77.50 | 3,631,247 | +2.86(+3.83%) |
Apr 20, 2015 | 73.60 | 75.66 | 72.78 | 74.64 | 3,783,447 | +1.35(+1.84%) |
Apr 17, 2015 | 74.75 | 74.99 | 70.32 | 73.29 | 13,045,713 | -9.55(-11.53%) |
Apr 16, 2015 | 80.36 | 83.45 | 80.31 | 82.84 | 4,291,682 | +2.09(+2.59%) |
Apr 15, 2015 | 80.46 | 80.95 | 79.71 | 80.75 | 1,159,437 | +0.55(+0.69%) |
Apr 14, 2015 | 80.74 | 81.09 | 79.50 | 80.20 | 1,003,516 | -0.53(-0.66%) |
Apr 13, 2015 | 82.79 | 83.52 | 80.66 | 80.73 | 1,218,535 | -1.61(-1.96%) |
Apr 10, 2015 | 81.77 | 82.36 | 81.11 | 82.34 | 698,868 | +0.60(+0.73%) |
Apr 09, 2015 | 80.72 | 81.90 | 79.78 | 81.74 | 872,934 | +0.90(+1.11%) |
Apr 08, 2015 | 78.76 | 81.00 | 78.76 | 80.84 | 1,137,380 | +2.37(+3.02%) |
Apr 07, 2015 | 78.69 | 79.95 | 78.33 | 78.47 | 842,051 | +0.23(+0.29%) |
Apr 06, 2015 | 76.93 | 79.10 | 75.98 | 78.24 | 1,790,022 | +2.12(+2.79%) |
Apr 02, 2015 | 75.75 | 76.12 | 76.12 | 76.12 | 1,129,200 | +0.47(+0.62%) |