Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 74.70 | 75.55 | 74.42 | 75.16 | 682,884 | +0.90(+1.21%) |
Jun 29, 2015 | 74.76 | 75.40 | 74.24 | 74.26 | 675,946 | -1.26(-1.67%) |
Jun 26, 2015 | 75.09 | 75.62 | 74.26 | 75.52 | 773,177 | +0.65(+0.87%) |
Jun 25, 2015 | 74.95 | 75.28 | 74.42 | 74.88 | 358,373 | +0.37(+0.49%) |
Jun 24, 2015 | 74.70 | 75.45 | 74.22 | 74.51 | 422,347 | -0.41(-0.55%) |
Jun 23, 2015 | 75.82 | 76.10 | 73.84 | 74.92 | 927,060 | -1.31(-1.72%) |
Jun 22, 2015 | 75.53 | 76.42 | 75.13 | 76.23 | 562,640 | +1.20(+1.60%) |
Jun 19, 2015 | 74.14 | 75.27 | 73.98 | 75.03 | 791,368 | +0.65(+0.87%) |
Jun 18, 2015 | 74.54 | 75.35 | 74.30 | 74.38 | 566,911 | +0.09(+0.11%) |
Jun 17, 2015 | 74.04 | 74.46 | 73.36 | 74.30 | 484,708 | +0.26(+0.36%) |
Jun 16, 2015 | 73.91 | 74.85 | 73.82 | 74.03 | 441,113 | -0.10(-0.14%) |
Jun 15, 2015 | 74.13 | 74.60 | 73.50 | 74.13 | 518,012 | -0.49(-0.66%) |
Jun 12, 2015 | 73.98 | 75.39 | 73.98 | 74.63 | 485,955 | +0.58(+0.78%) |
Jun 11, 2015 | 74.18 | 74.72 | 73.67 | 74.05 | 472,696 | -0.22(-0.30%) |
Jun 10, 2015 | 73.91 | 74.77 | 73.74 | 74.27 | 543,475 | +0.41(+0.55%) |
Jun 09, 2015 | 74.60 | 74.62 | 73.67 | 73.86 | 613,148 | -0.94(-1.25%) |
Jun 08, 2015 | 74.66 | 75.91 | 74.66 | 74.80 | 776,565 | -0.08(-0.10%) |
Jun 05, 2015 | 74.47 | 74.96 | 74.24 | 74.88 | 417,220 | +0.18(+0.24%) |
Jun 04, 2015 | 73.90 | 74.91 | 73.67 | 74.70 | 596,782 | +0.55(+0.74%) |
Jun 03, 2015 | 73.68 | 74.22 | 73.47 | 74.15 | 536,729 | +0.87(+1.19%) |
Jun 02, 2015 | 73.12 | 73.57 | 73.02 | 73.28 | 827,705 | -0.16(-0.22%) |
Jun 01, 2015 | 73.90 | 74.17 | 73.35 | 73.44 | 699,109 | -0.56(-0.76%) |
May 29, 2015 | 74.19 | 74.34 | 73.80 | 74.01 | 888,066 | -0.22(-0.30%) |
May 28, 2015 | 74.17 | 74.80 | 73.91 | 74.23 | 457,918 | +0.06(+0.08%) |
May 27, 2015 | 74.32 | 74.44 | 73.76 | 74.17 | 394,653 | +0.12(+0.16%) |
May 26, 2015 | 73.70 | 74.28 | 73.11 | 74.05 | 768,606 | +0.19(+0.25%) |
May 22, 2015 | 75.20 | 73.86 | 73.86 | 73.86 | 772,378 | -1.10(-1.47%) |
May 21, 2015 | 75.86 | 76.20 | 74.89 | 74.97 | 514,250 | -1.03(-1.35%) |
May 20, 2015 | 75.69 | 76.48 | 75.27 | 76.00 | 621,037 | +0.06(+0.08%) |
May 19, 2015 | 74.59 | 76.34 | 74.50 | 75.94 | 1,010,035 | +1.61(+2.16%) |
May 18, 2015 | 74.36 | 74.67 | 73.56 | 74.33 | 998,872 | -0.20(-0.27%) |
May 15, 2015 | 74.75 | 75.29 | 74.00 | 74.53 | 1,005,708 | -0.08(-0.10%) |
May 14, 2015 | 78.83 | 79.22 | 73.41 | 74.61 | 2,946,080 | -3.36(-4.31%) |
May 13, 2015 | 78.29 | 78.97 | 77.42 | 77.97 | 1,285,742 | -0.04(-0.05%) |
May 12, 2015 | 77.71 | 78.61 | 76.60 | 78.02 | 587,560 | -0.27(-0.35%) |
May 11, 2015 | 78.60 | 78.93 | 77.90 | 78.29 | 497,161 | -0.14(-0.17%) |
May 08, 2015 | 77.99 | 79.48 | 77.86 | 78.42 | 731,407 | +1.34(+1.74%) |
May 07, 2015 | 75.71 | 77.70 | 75.71 | 77.08 | 639,644 | +1.55(+2.06%) |
May 06, 2015 | 75.48 | 75.94 | 74.93 | 75.53 | 541,384 | +0.28(+0.38%) |
May 05, 2015 | 75.59 | 76.48 | 74.71 | 75.24 | 834,638 | -0.01(-0.02%) |
May 04, 2015 | 74.19 | 75.90 | 74.17 | 75.26 | 799,486 | +1.11(+1.50%) |
May 01, 2015 | 73.99 | 75.63 | 72.47 | 74.14 | 1,153,471 | +0.42(+0.58%) |
Apr 30, 2015 | 75.58 | 75.92 | 73.27 | 73.72 | 1,186,668 | -2.06(-2.72%) |
Apr 29, 2015 | 79.37 | 79.37 | 75.29 | 75.78 | 1,002,848 | -3.76(-4.73%) |
Apr 28, 2015 | 78.26 | 79.94 | 77.47 | 79.55 | 424,718 | +1.16(+1.48%) |
Apr 27, 2015 | 79.71 | 80.48 | 78.18 | 78.38 | 391,225 | -1.38(-1.73%) |
Apr 24, 2015 | 80.37 | 81.16 | 79.72 | 79.76 | 316,344 | -0.37(-0.47%) |
Apr 23, 2015 | 77.86 | 80.26 | 77.63 | 80.13 | 704,179 | +2.55(+3.29%) |
Apr 22, 2015 | 77.99 | 78.16 | 76.71 | 77.58 | 649,354 | -0.23(-0.29%) |
Apr 21, 2015 | 78.24 | 78.63 | 77.75 | 77.81 | 440,599 | -0.27(-0.35%) |
Apr 20, 2015 | 78.55 | 79.22 | 77.93 | 78.09 | 464,397 | +0.04(+0.05%) |
Apr 17, 2015 | 78.06 | 79.00 | 77.07 | 78.05 | 533,940 | -0.51(-0.64%) |
Apr 16, 2015 | 78.56 | 79.84 | 78.44 | 78.55 | 404,079 | -0.48(-0.60%) |
Apr 15, 2015 | 80.07 | 80.28 | 78.77 | 79.03 | 467,087 | -0.66(-0.83%) |
Apr 14, 2015 | 80.47 | 80.88 | 79.44 | 79.69 | 474,653 | -0.95(-1.18%) |
Apr 13, 2015 | 81.31 | 81.90 | 80.49 | 80.64 | 372,434 | -0.88(-1.07%) |
Apr 10, 2015 | 81.22 | 82.15 | 81.16 | 81.52 | 253,520 | +0.28(+0.35%) |
Apr 09, 2015 | 82.67 | 83.14 | 80.78 | 81.24 | 544,571 | -1.35(-1.64%) |
Apr 08, 2015 | 79.50 | 82.64 | 79.50 | 82.59 | 623,469 | +3.12(+3.92%) |
Apr 07, 2015 | 80.91 | 81.47 | 79.27 | 79.47 | 672,712 | -1.34(-1.66%) |
Apr 06, 2015 | 80.24 | 81.71 | 80.24 | 80.81 | 332,074 | -0.19(-0.23%) |
Apr 02, 2015 | 81.07 | 81.00 | 81.00 | 81.00 | 452,221 | +0.03(+0.03%) |