Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 74.27 | 74.47 | 73.59 | 73.81 | 3,369,895 | +0.18(+0.25%) |
Jun 29, 2015 | 73.73 | 74.30 | 73.55 | 73.63 | 3,731,623 | -1.10(-1.47%) |
Jun 26, 2015 | 74.81 | 74.94 | 74.50 | 74.73 | 3,866,254 | +0.18(+0.24%) |
Jun 25, 2015 | 75.08 | 75.60 | 74.27 | 74.55 | 2,898,176 | -0.20(-0.27%) |
Jun 24, 2015 | 74.94 | 75.22 | 74.73 | 74.75 | 2,566,901 | -0.24(-0.32%) |
Jun 23, 2015 | 75.46 | 75.51 | 74.82 | 74.99 | 2,242,083 | +0.05(+0.07%) |
Jun 22, 2015 | 74.68 | 75.10 | 74.64 | 74.94 | 2,551,742 | +0.76(+1.02%) |
Jun 19, 2015 | 73.96 | 74.47 | 73.85 | 74.19 | 4,308,238 | -0.08(-0.11%) |
Jun 18, 2015 | 73.97 | 74.38 | 73.59 | 74.27 | 3,165,123 | +0.57(+0.77%) |
Jun 17, 2015 | 74.25 | 74.25 | 73.59 | 73.70 | 3,421,034 | -0.19(-0.26%) |
Jun 16, 2015 | 73.31 | 73.94 | 73.15 | 73.90 | 2,682,133 | +0.49(+0.66%) |
Jun 15, 2015 | 72.81 | 73.49 | 73.48 | 73.41 | 3,349,082 | -0.07(-0.09%) |
Jun 12, 2015 | 73.39 | 73.65 | 73.10 | 73.48 | 3,131,504 | -0.08(-0.10%) |
Jun 11, 2015 | 72.99 | 73.79 | 72.78 | 73.55 | 3,502,832 | +0.61(+0.84%) |
Jun 10, 2015 | 71.99 | 72.99 | 71.66 | 72.94 | 5,195,938 | +1.14(+1.59%) |
Jun 09, 2015 | 71.10 | 71.92 | 70.98 | 71.80 | 2,813,844 | +0.53(+0.74%) |
Jun 08, 2015 | 71.39 | 71.63 | 71.06 | 71.27 | 4,143,540 | +0.00(+0.00%) |
Jun 05, 2015 | 70.39 | 71.33 | 70.39 | 71.27 | 4,726,010 | +1.47(+2.10%) |
Jun 04, 2015 | 70.10 | 70.72 | 69.68 | 69.80 | 3,770,923 | -0.93(-1.32%) |
Jun 03, 2015 | 70.48 | 71.25 | 70.46 | 70.73 | 2,647,459 | +0.29(+0.42%) |
Jun 02, 2015 | 70.01 | 70.73 | 69.87 | 70.44 | 2,893,611 | +0.47(+0.67%) |
Jun 01, 2015 | 70.31 | 70.48 | 69.75 | 69.97 | 2,537,778 | -0.14(-0.20%) |
May 29, 2015 | 70.80 | 70.92 | 69.91 | 70.11 | 2,948,065 | -0.62(-0.88%) |
May 28, 2015 | 70.88 | 71.08 | 70.38 | 70.73 | 2,202,313 | -0.28(-0.39%) |
May 27, 2015 | 70.86 | 71.36 | 70.57 | 71.01 | 2,540,546 | +0.57(+0.81%) |
May 26, 2015 | 71.30 | 71.30 | 70.04 | 70.44 | 3,377,120 | -0.90(-1.26%) |
May 22, 2015 | 71.24 | 71.34 | 71.34 | 71.34 | 2,074,357 | -0.08(-0.11%) |
May 21, 2015 | 71.55 | 71.69 | 71.15 | 71.41 | 2,569,858 | -0.20(-0.28%) |
May 20, 2015 | 71.53 | 71.89 | 71.25 | 71.61 | 2,525,588 | -0.05(-0.07%) |
May 19, 2015 | 71.24 | 71.78 | 71.06 | 71.66 | 3,118,153 | +0.71(+1.01%) |
May 18, 2015 | 70.68 | 71.08 | 70.48 | 70.95 | 1,985,066 | +0.44(+0.63%) |
May 15, 2015 | 71.01 | 71.10 | 70.14 | 70.51 | 3,749,715 | -0.37(-0.52%) |
May 14, 2015 | 70.58 | 70.90 | 70.27 | 70.88 | 2,849,372 | +0.69(+0.98%) |
May 13, 2015 | 69.62 | 70.24 | 69.41 | 70.19 | 2,588,992 | +0.62(+0.89%) |
May 12, 2015 | 69.55 | 69.77 | 69.00 | 69.57 | 2,906,677 | -0.34(-0.48%) |
May 11, 2015 | 69.76 | 70.20 | 69.64 | 69.90 | 2,514,091 | +0.13(+0.18%) |
May 08, 2015 | 69.30 | 69.94 | 68.94 | 69.78 | 3,298,292 | +0.96(+1.39%) |
May 07, 2015 | 68.94 | 69.07 | 68.30 | 68.82 | 3,755,215 | -0.18(-0.27%) |
May 06, 2015 | 69.09 | 69.30 | 68.47 | 69.00 | 3,933,726 | +0.31(+0.45%) |
May 05, 2015 | 68.47 | 69.33 | 68.42 | 68.69 | 3,306,413 | +0.01(+0.01%) |
May 04, 2015 | 68.47 | 68.83 | 68.31 | 68.69 | 2,317,103 | +0.28(+0.40%) |
May 01, 2015 | 67.83 | 68.46 | 67.61 | 68.41 | 3,401,248 | +0.90(+1.34%) |
Apr 30, 2015 | 66.99 | 67.51 | 66.65 | 67.51 | 5,031,357 | +0.41(+0.61%) |
Apr 29, 2015 | 67.30 | 67.63 | 66.67 | 67.10 | 2,275,303 | -0.31(-0.46%) |
Apr 28, 2015 | 67.23 | 67.57 | 66.85 | 67.41 | 2,135,991 | +0.31(+0.46%) |
Apr 27, 2015 | 67.28 | 67.69 | 67.05 | 67.10 | 3,372,171 | -0.07(-0.10%) |
Apr 24, 2015 | 66.87 | 67.68 | 66.27 | 67.17 | 4,527,771 | -1.19(-1.73%) |
Apr 23, 2015 | 68.20 | 68.75 | 68.09 | 68.35 | 2,828,528 | +0.08(+0.12%) |
Apr 22, 2015 | 68.09 | 68.38 | 67.67 | 68.27 | 3,047,075 | +0.19(+0.28%) |
Apr 21, 2015 | 68.89 | 68.98 | 68.05 | 68.08 | 2,748,431 | -0.55(-0.80%) |
Apr 20, 2015 | 68.77 | 69.00 | 68.51 | 68.63 | 2,035,944 | +0.16(+0.23%) |
Apr 17, 2015 | 68.80 | 68.99 | 68.32 | 68.47 | 3,296,526 | -0.84(-1.22%) |
Apr 16, 2015 | 68.99 | 69.48 | 68.90 | 69.31 | 2,842,392 | +0.16(+0.23%) |
Apr 15, 2015 | 68.09 | 69.27 | 67.94 | 69.15 | 4,426,638 | +1.23(+1.81%) |
Apr 14, 2015 | 67.71 | 68.03 | 67.44 | 67.93 | 3,321,896 | +0.22(+0.32%) |
Apr 13, 2015 | 67.31 | 67.91 | 67.16 | 67.71 | 1,969,080 | +0.40(+0.60%) |
Apr 10, 2015 | 66.99 | 67.35 | 66.81 | 67.31 | 2,674,735 | +0.21(+0.31%) |
Apr 09, 2015 | 66.83 | 67.14 | 66.48 | 67.10 | 2,224,915 | +0.14(+0.21%) |
Apr 08, 2015 | 66.52 | 67.67 | 66.51 | 66.96 | 3,070,955 | +0.43(+0.65%) |
Apr 07, 2015 | 66.68 | 67.03 | 66.52 | 66.52 | 2,755,807 | -0.54(-0.81%) |
Apr 06, 2015 | 66.32 | 67.50 | 66.08 | 67.07 | 2,514,247 | +0.01(+0.01%) |
Apr 02, 2015 | 66.50 | 67.06 | 67.06 | 67.06 | 2,357,503 | +0.37(+0.55%) |