Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 74.26 | 74.46 | 73.58 | 73.80 | 3,370,326 | +0.18(+0.25%) |
Jun 29, 2015 | 73.72 | 74.29 | 73.54 | 73.62 | 3,732,101 | -1.10(-1.47%) |
Jun 26, 2015 | 74.80 | 74.93 | 74.49 | 74.72 | 3,866,749 | +0.18(+0.24%) |
Jun 25, 2015 | 75.07 | 75.59 | 74.26 | 74.54 | 2,898,547 | -0.20(-0.27%) |
Jun 24, 2015 | 74.93 | 75.21 | 74.73 | 74.74 | 2,567,229 | -0.24(-0.32%) |
Jun 23, 2015 | 75.45 | 75.50 | 74.81 | 74.99 | 2,242,370 | +0.05(+0.07%) |
Jun 22, 2015 | 74.67 | 75.09 | 74.63 | 74.93 | 2,552,069 | +0.76(+1.02%) |
Jun 19, 2015 | 73.95 | 74.47 | 73.84 | 74.18 | 4,308,789 | -0.08(-0.11%) |
Jun 18, 2015 | 73.96 | 74.37 | 73.58 | 74.26 | 3,165,528 | +0.57(+0.77%) |
Jun 17, 2015 | 74.24 | 74.24 | 73.58 | 73.69 | 3,421,472 | -0.19(-0.26%) |
Jun 16, 2015 | 73.30 | 73.93 | 73.14 | 73.89 | 2,682,476 | +0.49(+0.66%) |
Jun 15, 2015 | 72.80 | 73.48 | 73.47 | 73.40 | 3,349,511 | -0.07(-0.09%) |
Jun 12, 2015 | 73.38 | 73.64 | 73.09 | 73.47 | 3,131,905 | -0.08(-0.10%) |
Jun 11, 2015 | 72.98 | 73.78 | 72.77 | 73.54 | 3,503,281 | +0.61(+0.84%) |
Jun 10, 2015 | 71.98 | 72.98 | 71.65 | 72.93 | 5,196,603 | +1.14(+1.59%) |
Jun 09, 2015 | 71.09 | 71.91 | 70.97 | 71.79 | 2,814,204 | +0.53(+0.74%) |
Jun 08, 2015 | 71.38 | 71.62 | 71.05 | 71.26 | 4,144,071 | +0.00(+0.00%) |
Jun 05, 2015 | 70.38 | 71.32 | 70.38 | 71.26 | 4,726,615 | +1.47(+2.10%) |
Jun 04, 2015 | 70.09 | 70.71 | 69.67 | 69.79 | 3,771,406 | -0.93(-1.32%) |
Jun 03, 2015 | 70.47 | 71.24 | 70.45 | 70.72 | 2,647,798 | +0.29(+0.42%) |
Jun 02, 2015 | 70.00 | 70.72 | 69.86 | 70.43 | 2,893,982 | +0.47(+0.67%) |
Jun 01, 2015 | 70.30 | 70.47 | 69.74 | 69.96 | 2,538,103 | -0.14(-0.20%) |
May 29, 2015 | 70.79 | 70.91 | 69.90 | 70.10 | 2,948,443 | -0.62(-0.88%) |
May 28, 2015 | 70.87 | 71.08 | 70.37 | 70.72 | 2,202,595 | -0.28(-0.39%) |
May 27, 2015 | 70.85 | 71.35 | 70.56 | 71.00 | 2,540,871 | +0.57(+0.81%) |
May 26, 2015 | 71.29 | 71.29 | 70.04 | 70.43 | 3,377,552 | -0.90(-1.26%) |
May 22, 2015 | 71.23 | 71.33 | 71.33 | 71.33 | 2,074,623 | -0.08(-0.11%) |
May 21, 2015 | 71.54 | 71.68 | 71.14 | 71.40 | 2,570,187 | -0.20(-0.28%) |
May 20, 2015 | 71.52 | 71.88 | 71.24 | 71.60 | 2,525,911 | -0.05(-0.07%) |
May 19, 2015 | 71.23 | 71.77 | 71.05 | 71.65 | 3,118,552 | +0.71(+1.01%) |
May 18, 2015 | 70.67 | 71.07 | 70.47 | 70.94 | 1,985,321 | +0.44(+0.63%) |
May 15, 2015 | 71.00 | 71.09 | 70.13 | 70.50 | 3,750,195 | -0.37(-0.52%) |
May 14, 2015 | 70.57 | 70.89 | 70.26 | 70.87 | 2,849,737 | +0.69(+0.98%) |
May 13, 2015 | 69.62 | 70.23 | 69.40 | 70.18 | 2,589,324 | +0.62(+0.89%) |
May 12, 2015 | 69.54 | 69.76 | 69.00 | 69.56 | 2,907,049 | -0.34(-0.48%) |
May 11, 2015 | 69.75 | 70.19 | 69.63 | 69.89 | 2,514,413 | +0.13(+0.18%) |
May 08, 2015 | 69.29 | 69.93 | 68.93 | 69.77 | 3,298,714 | +0.96(+1.39%) |
May 07, 2015 | 68.93 | 69.06 | 68.29 | 68.81 | 3,755,696 | -0.18(-0.27%) |
May 06, 2015 | 69.08 | 69.29 | 68.46 | 69.00 | 3,934,230 | +0.31(+0.45%) |
May 05, 2015 | 68.46 | 69.32 | 68.41 | 68.69 | 3,306,836 | +0.01(+0.01%) |
May 04, 2015 | 68.46 | 68.82 | 68.30 | 68.68 | 2,317,400 | +0.28(+0.40%) |
May 01, 2015 | 67.83 | 68.45 | 67.60 | 68.40 | 3,401,684 | +0.90(+1.34%) |
Apr 30, 2015 | 66.98 | 67.50 | 66.64 | 67.50 | 5,032,001 | +0.41(+0.61%) |
Apr 29, 2015 | 67.29 | 67.62 | 66.66 | 67.09 | 2,275,594 | -0.31(-0.46%) |
Apr 28, 2015 | 67.23 | 67.56 | 66.84 | 67.40 | 2,136,264 | +0.31(+0.46%) |
Apr 27, 2015 | 67.28 | 67.68 | 67.04 | 67.09 | 3,372,603 | -0.07(-0.10%) |
Apr 24, 2015 | 66.87 | 67.68 | 66.26 | 67.16 | 4,528,350 | -1.19(-1.73%) |
Apr 23, 2015 | 68.19 | 68.74 | 68.08 | 68.34 | 2,828,890 | +0.08(+0.12%) |
Apr 22, 2015 | 68.08 | 68.37 | 67.66 | 68.26 | 3,047,466 | +0.19(+0.28%) |
Apr 21, 2015 | 68.88 | 68.97 | 68.04 | 68.07 | 2,748,783 | -0.55(-0.80%) |
Apr 20, 2015 | 68.76 | 69.00 | 68.50 | 68.62 | 2,036,205 | +0.16(+0.23%) |
Apr 17, 2015 | 68.79 | 68.98 | 68.31 | 68.46 | 3,296,948 | -0.84(-1.22%) |
Apr 16, 2015 | 68.98 | 69.47 | 68.89 | 69.30 | 2,842,756 | +0.16(+0.23%) |
Apr 15, 2015 | 68.08 | 69.26 | 67.93 | 69.15 | 4,427,205 | +1.23(+1.81%) |
Apr 14, 2015 | 67.70 | 68.02 | 67.43 | 67.92 | 3,322,321 | +0.22(+0.32%) |
Apr 13, 2015 | 67.30 | 67.90 | 67.15 | 67.70 | 1,969,332 | +0.40(+0.60%) |
Apr 10, 2015 | 66.98 | 67.34 | 66.80 | 67.30 | 2,675,077 | +0.21(+0.31%) |
Apr 09, 2015 | 66.82 | 67.13 | 66.47 | 67.09 | 2,225,200 | +0.14(+0.21%) |
Apr 08, 2015 | 66.51 | 67.66 | 66.50 | 66.95 | 3,071,348 | +0.43(+0.65%) |
Apr 07, 2015 | 66.67 | 67.02 | 66.52 | 66.52 | 2,756,160 | -0.54(-0.81%) |
Apr 06, 2015 | 66.32 | 67.49 | 66.07 | 67.06 | 2,514,569 | +0.01(+0.01%) |
Apr 02, 2015 | 66.49 | 67.05 | 67.05 | 67.05 | 2,357,804 | +0.37(+0.55%) |