Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 74.13 | 74.13 | 73.19 | 73.27 | 82,058 | +0.04(+0.05%) |
Jun 29, 2015 | 74.30 | 74.65 | 72.90 | 73.23 | 54,459 | -1.74(-2.32%) |
Jun 26, 2015 | 76.09 | 76.84 | 74.51 | 74.97 | 130,151 | -1.10(-1.45%) |
Jun 25, 2015 | 76.64 | 76.64 | 75.60 | 76.07 | 55,143 | -0.22(-0.29%) |
Jun 24, 2015 | 76.52 | 76.54 | 75.97 | 76.29 | 86,126 | -0.28(-0.36%) |
Jun 23, 2015 | 76.00 | 76.86 | 75.37 | 76.57 | 81,237 | +0.30(+0.40%) |
Jun 22, 2015 | 76.31 | 76.73 | 75.54 | 76.26 | 66,679 | +0.14(+0.18%) |
Jun 19, 2015 | 76.38 | 76.84 | 75.90 | 76.13 | 62,180 | -0.55(-0.72%) |
Jun 18, 2015 | 75.69 | 77.11 | 75.11 | 76.68 | 97,561 | +1.27(+1.69%) |
Jun 17, 2015 | 76.36 | 76.59 | 75.22 | 75.40 | 65,127 | -0.68(-0.89%) |
Jun 16, 2015 | 74.15 | 76.24 | 74.03 | 76.08 | 60,743 | +1.84(+2.48%) |
Jun 15, 2015 | 73.85 | 74.53 | 73.14 | 74.24 | 71,285 | -0.16(-0.21%) |
Jun 12, 2015 | 74.78 | 74.88 | 74.06 | 74.39 | 33,543 | -0.62(-0.83%) |
Jun 11, 2015 | 75.61 | 75.91 | 74.43 | 75.02 | 27,119 | -0.41(-0.55%) |
Jun 10, 2015 | 75.03 | 76.64 | 74.78 | 75.43 | 85,731 | +1.00(+1.34%) |
Jun 09, 2015 | 74.38 | 74.79 | 73.80 | 74.43 | 65,635 | -0.06(-0.09%) |
Jun 08, 2015 | 73.78 | 74.76 | 73.71 | 74.49 | 43,419 | +0.35(+0.47%) |
Jun 05, 2015 | 73.42 | 74.26 | 72.72 | 74.15 | 42,500 | +0.68(+0.92%) |
Jun 04, 2015 | 74.06 | 74.09 | 72.92 | 73.47 | 54,599 | -0.84(-1.13%) |
Jun 03, 2015 | 74.16 | 75.21 | 73.83 | 74.31 | 47,254 | +0.33(+0.45%) |
Jun 02, 2015 | 72.37 | 74.46 | 72.11 | 73.98 | 57,222 | +1.41(+1.95%) |
Jun 01, 2015 | 73.54 | 73.54 | 72.09 | 72.57 | 57,278 | -0.77(-1.05%) |
May 29, 2015 | 73.00 | 73.72 | 71.82 | 73.34 | 70,346 | +0.05(+0.06%) |
May 28, 2015 | 72.76 | 73.54 | 71.96 | 73.29 | 60,261 | +0.01(+0.01%) |
May 27, 2015 | 72.17 | 73.36 | 71.61 | 73.28 | 81,543 | +0.81(+1.11%) |
May 26, 2015 | 73.69 | 75.09 | 72.11 | 72.48 | 65,648 | -1.48(-2.01%) |
May 22, 2015 | 74.51 | 73.96 | 73.96 | 73.96 | 37,638 | -0.51(-0.69%) |
May 21, 2015 | 74.96 | 76.22 | 74.21 | 74.48 | 91,980 | -0.37(-0.49%) |
May 20, 2015 | 73.73 | 75.30 | 73.73 | 74.84 | 89,785 | +0.86(+1.16%) |
May 19, 2015 | 73.93 | 75.45 | 73.23 | 73.98 | 55,623 | -0.05(-0.06%) |
May 18, 2015 | 73.55 | 74.77 | 73.22 | 74.03 | 45,138 | +0.14(+0.19%) |
May 15, 2015 | 74.88 | 74.88 | 72.89 | 73.89 | 44,865 | -1.12(-1.49%) |
May 14, 2015 | 73.33 | 75.53 | 72.27 | 75.01 | 86,847 | +2.19(+3.01%) |
May 13, 2015 | 72.09 | 73.31 | 71.68 | 72.82 | 75,634 | +0.71(+0.99%) |
May 12, 2015 | 73.49 | 73.49 | 71.90 | 72.10 | 69,789 | -1.31(-1.79%) |
May 11, 2015 | 72.51 | 73.80 | 72.51 | 73.41 | 70,421 | +0.56(+0.77%) |
May 08, 2015 | 73.33 | 74.20 | 72.70 | 72.85 | 95,135 | +0.14(+0.19%) |
May 07, 2015 | 72.55 | 72.98 | 72.15 | 72.72 | 54,997 | +0.04(+0.05%) |
May 06, 2015 | 71.94 | 72.78 | 71.31 | 72.68 | 58,393 | +0.83(+1.16%) |
May 05, 2015 | 72.07 | 72.70 | 71.22 | 71.85 | 123,588 | -0.10(-0.14%) |
May 04, 2015 | 73.07 | 74.04 | 71.04 | 71.95 | 168,023 | -1.26(-1.73%) |
May 01, 2015 | 73.34 | 74.48 | 73.14 | 73.21 | 169,377 | -0.81(-1.09%) |
Apr 30, 2015 | 74.80 | 75.18 | 73.33 | 74.02 | 126,798 | -1.22(-1.62%) |
Apr 29, 2015 | 74.95 | 75.49 | 74.20 | 75.23 | 66,627 | -0.11(-0.15%) |
Apr 28, 2015 | 75.11 | 75.94 | 75.01 | 75.34 | 75,096 | +0.02(+0.02%) |
Apr 27, 2015 | 75.52 | 75.82 | 75.00 | 75.32 | 96,762 | -0.20(-0.27%) |
Apr 24, 2015 | 75.60 | 75.64 | 75.07 | 75.53 | 49,402 | -0.11(-0.15%) |
Apr 23, 2015 | 75.13 | 75.75 | 74.86 | 75.64 | 62,121 | +0.10(+0.13%) |
Apr 22, 2015 | 75.39 | 75.66 | 74.90 | 75.53 | 71,203 | +0.11(+0.15%) |
Apr 21, 2015 | 75.53 | 75.55 | 74.79 | 75.42 | 54,042 | +0.07(+0.10%) |
Apr 20, 2015 | 75.50 | 75.89 | 75.30 | 75.35 | 88,995 | +0.05(+0.07%) |
Apr 17, 2015 | 75.66 | 75.68 | 74.82 | 75.30 | 99,424 | -1.13(-1.48%) |
Apr 16, 2015 | 75.90 | 77.12 | 75.44 | 76.43 | 147,249 | +0.23(+0.30%) |
Apr 15, 2015 | 75.95 | 76.51 | 75.18 | 76.20 | 69,860 | +0.69(+0.91%) |
Apr 14, 2015 | 75.08 | 75.53 | 74.56 | 75.52 | 53,690 | +0.28(+0.38%) |
Apr 13, 2015 | 75.35 | 75.84 | 74.88 | 75.23 | 64,222 | -0.30(-0.40%) |
Apr 10, 2015 | 75.70 | 75.96 | 75.05 | 75.53 | 51,693 | +0.25(+0.33%) |
Apr 09, 2015 | 75.85 | 76.23 | 74.62 | 75.29 | 70,785 | -0.29(-0.39%) |
Apr 08, 2015 | 74.87 | 75.66 | 74.64 | 75.58 | 112,607 | +0.51(+0.68%) |
Apr 07, 2015 | 76.02 | 76.07 | 74.69 | 75.07 | 75,754 | -0.67(-0.88%) |
Apr 06, 2015 | 74.75 | 77.31 | 74.75 | 75.74 | 104,544 | +0.38(+0.50%) |
Apr 02, 2015 | 75.78 | 75.36 | 75.36 | 75.36 | 103,033 | -0.11(-0.15%) |