Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 74.39 | 74.39 | 73.45 | 73.52 | 81,770 | +0.04(+0.05%) |
Jun 29, 2015 | 74.56 | 74.91 | 73.16 | 73.49 | 54,269 | -1.75(-2.32%) |
Jun 26, 2015 | 76.36 | 77.11 | 74.77 | 75.23 | 129,695 | -1.10(-1.45%) |
Jun 25, 2015 | 76.91 | 76.91 | 75.87 | 76.34 | 54,950 | -0.22(-0.29%) |
Jun 24, 2015 | 76.79 | 76.81 | 76.24 | 76.56 | 85,824 | -0.28(-0.36%) |
Jun 23, 2015 | 76.26 | 77.13 | 75.64 | 76.83 | 80,953 | +0.30(+0.40%) |
Jun 22, 2015 | 76.58 | 77.00 | 75.80 | 76.53 | 66,446 | +0.14(+0.18%) |
Jun 19, 2015 | 76.65 | 77.11 | 76.16 | 76.39 | 61,962 | -0.55(-0.72%) |
Jun 18, 2015 | 75.95 | 77.38 | 75.38 | 76.94 | 97,220 | +1.28(+1.69%) |
Jun 17, 2015 | 76.63 | 76.86 | 75.48 | 75.67 | 64,899 | -0.68(-0.89%) |
Jun 16, 2015 | 74.41 | 76.50 | 74.29 | 76.35 | 60,531 | +1.85(+2.48%) |
Jun 15, 2015 | 74.11 | 74.79 | 73.39 | 74.50 | 71,036 | -0.16(-0.21%) |
Jun 12, 2015 | 75.04 | 75.14 | 74.32 | 74.65 | 33,426 | -0.63(-0.83%) |
Jun 11, 2015 | 75.87 | 76.17 | 74.69 | 75.28 | 27,024 | -0.41(-0.55%) |
Jun 10, 2015 | 75.30 | 76.91 | 75.04 | 75.69 | 85,431 | +1.00(+1.34%) |
Jun 09, 2015 | 74.65 | 75.05 | 74.06 | 74.69 | 65,405 | -0.06(-0.09%) |
Jun 08, 2015 | 74.04 | 75.02 | 73.97 | 74.76 | 43,267 | +0.35(+0.47%) |
Jun 05, 2015 | 73.68 | 74.52 | 72.97 | 74.41 | 42,351 | +0.68(+0.92%) |
Jun 04, 2015 | 74.32 | 74.35 | 73.17 | 73.73 | 54,408 | -0.85(-1.13%) |
Jun 03, 2015 | 74.42 | 75.47 | 74.09 | 74.57 | 47,088 | +0.33(+0.45%) |
Jun 02, 2015 | 72.62 | 74.72 | 72.36 | 74.24 | 57,021 | +1.42(+1.95%) |
Jun 01, 2015 | 73.80 | 73.80 | 72.35 | 72.82 | 57,078 | -0.77(-1.05%) |
May 29, 2015 | 73.26 | 73.98 | 72.07 | 73.60 | 70,100 | +0.05(+0.06%) |
May 28, 2015 | 73.02 | 73.80 | 72.22 | 73.55 | 60,050 | +0.01(+0.01%) |
May 27, 2015 | 72.42 | 73.61 | 71.86 | 73.54 | 81,257 | +0.81(+1.11%) |
May 26, 2015 | 73.95 | 75.35 | 72.36 | 72.73 | 65,418 | -1.49(-2.01%) |
May 22, 2015 | 74.77 | 74.22 | 74.22 | 74.22 | 37,506 | -0.52(-0.69%) |
May 21, 2015 | 75.22 | 76.49 | 74.47 | 74.74 | 91,658 | -0.37(-0.49%) |
May 20, 2015 | 73.99 | 75.56 | 73.99 | 75.11 | 89,470 | +0.86(+1.16%) |
May 19, 2015 | 74.19 | 75.71 | 73.49 | 74.24 | 55,429 | -0.05(-0.06%) |
May 18, 2015 | 73.81 | 75.03 | 73.48 | 74.29 | 44,980 | +0.14(+0.19%) |
May 15, 2015 | 75.14 | 75.14 | 73.15 | 74.15 | 44,708 | -1.12(-1.49%) |
May 14, 2015 | 73.59 | 75.79 | 72.52 | 75.27 | 86,543 | +2.20(+3.01%) |
May 13, 2015 | 72.35 | 73.57 | 71.93 | 73.07 | 75,369 | +0.72(+0.99%) |
May 12, 2015 | 73.74 | 73.74 | 72.15 | 72.35 | 69,544 | -1.32(-1.79%) |
May 11, 2015 | 72.77 | 74.06 | 72.77 | 73.67 | 70,175 | +0.56(+0.77%) |
May 08, 2015 | 73.59 | 74.47 | 72.95 | 73.11 | 94,802 | +0.14(+0.19%) |
May 07, 2015 | 72.81 | 73.24 | 72.40 | 72.97 | 54,805 | +0.04(+0.05%) |
May 06, 2015 | 72.19 | 73.04 | 71.56 | 72.93 | 58,189 | +0.84(+1.16%) |
May 05, 2015 | 72.32 | 72.95 | 71.47 | 72.10 | 123,155 | -0.10(-0.14%) |
May 04, 2015 | 73.33 | 74.30 | 71.29 | 72.20 | 167,435 | -1.27(-1.73%) |
May 01, 2015 | 73.60 | 74.74 | 73.39 | 73.47 | 168,784 | -0.81(-1.09%) |
Apr 30, 2015 | 75.06 | 75.44 | 73.59 | 74.28 | 126,354 | -1.22(-1.62%) |
Apr 29, 2015 | 75.21 | 75.75 | 74.46 | 75.50 | 66,394 | -0.11(-0.15%) |
Apr 28, 2015 | 75.38 | 76.20 | 75.28 | 75.61 | 74,833 | +0.02(+0.02%) |
Apr 27, 2015 | 75.78 | 76.08 | 75.27 | 75.59 | 96,423 | -0.20(-0.27%) |
Apr 24, 2015 | 75.86 | 75.90 | 75.33 | 75.79 | 49,229 | -0.11(-0.15%) |
Apr 23, 2015 | 75.40 | 76.01 | 75.12 | 75.90 | 61,904 | +0.10(+0.13%) |
Apr 22, 2015 | 75.65 | 75.93 | 75.16 | 75.80 | 70,954 | +0.11(+0.15%) |
Apr 21, 2015 | 75.79 | 75.82 | 75.06 | 75.69 | 53,853 | +0.07(+0.10%) |
Apr 20, 2015 | 75.76 | 76.16 | 75.56 | 75.62 | 88,684 | +0.06(+0.07%) |
Apr 17, 2015 | 75.93 | 75.95 | 75.08 | 75.56 | 99,076 | -1.14(-1.48%) |
Apr 16, 2015 | 76.17 | 77.39 | 75.71 | 76.70 | 146,734 | +0.23(+0.30%) |
Apr 15, 2015 | 76.21 | 76.78 | 75.44 | 76.47 | 69,616 | +0.69(+0.91%) |
Apr 14, 2015 | 75.34 | 75.79 | 74.83 | 75.78 | 53,502 | +0.28(+0.38%) |
Apr 13, 2015 | 75.62 | 76.10 | 75.14 | 75.50 | 63,997 | -0.30(-0.40%) |
Apr 10, 2015 | 75.97 | 76.23 | 75.31 | 75.80 | 51,512 | +0.25(+0.33%) |
Apr 09, 2015 | 76.11 | 76.50 | 74.88 | 75.55 | 70,537 | -0.29(-0.39%) |
Apr 08, 2015 | 75.13 | 75.93 | 74.90 | 75.85 | 112,212 | +0.51(+0.68%) |
Apr 07, 2015 | 76.29 | 76.34 | 74.95 | 75.33 | 75,489 | -0.67(-0.88%) |
Apr 06, 2015 | 75.01 | 77.58 | 75.01 | 76.00 | 104,178 | +0.38(+0.50%) |
Apr 02, 2015 | 76.05 | 75.63 | 75.63 | 75.63 | 102,672 | -0.11(-0.15%) |