Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 72.10 | 73.09 | 71.81 | 72.42 | 1,721,181 | +0.75(+1.05%) |
Jun 29, 2015 | 71.59 | 72.36 | 71.58 | 71.67 | 1,463,658 | -0.52(-0.72%) |
Jun 26, 2015 | 71.98 | 72.45 | 71.84 | 72.19 | 1,211,338 | +0.56(+0.79%) |
Jun 25, 2015 | 72.09 | 72.13 | 71.57 | 71.63 | 1,712,093 | -0.31(-0.43%) |
Jun 24, 2015 | 72.64 | 72.65 | 71.89 | 71.94 | 1,516,473 | -0.72(-0.99%) |
Jun 23, 2015 | 72.84 | 72.95 | 72.64 | 72.65 | 1,393,641 | -0.10(-0.13%) |
Jun 22, 2015 | 73.00 | 73.04 | 72.38 | 72.75 | 2,662,152 | +0.16(+0.22%) |
Jun 19, 2015 | 73.67 | 74.50 | 72.32 | 72.59 | 6,952,659 | -2.63(-3.49%) |
Jun 18, 2015 | 75.54 | 75.83 | 75.16 | 75.21 | 1,391,988 | -0.17(-0.23%) |
Jun 17, 2015 | 75.03 | 75.74 | 74.84 | 75.38 | 1,003,114 | +0.30(+0.40%) |
Jun 16, 2015 | 74.04 | 75.53 | 74.02 | 75.08 | 1,320,274 | +1.01(+1.36%) |
Jun 15, 2015 | 73.93 | 74.57 | 73.59 | 74.07 | 874,476 | -0.15(-0.20%) |
Jun 12, 2015 | 73.88 | 74.61 | 73.60 | 74.22 | 1,743,837 | +0.23(+0.31%) |
Jun 11, 2015 | 74.28 | 74.49 | 73.85 | 73.99 | 1,097,789 | -0.29(-0.38%) |
Jun 10, 2015 | 74.46 | 74.92 | 74.24 | 74.28 | 1,143,011 | +0.03(+0.04%) |
Jun 09, 2015 | 74.54 | 74.65 | 74.19 | 74.24 | 1,051,492 | -0.41(-0.55%) |
Jun 08, 2015 | 74.19 | 74.94 | 73.95 | 74.65 | 1,183,562 | +0.57(+0.77%) |
Jun 05, 2015 | 74.34 | 74.46 | 74.02 | 74.08 | 1,682,127 | -0.33(-0.44%) |
Jun 04, 2015 | 74.41 | 75.04 | 74.35 | 74.41 | 1,320,387 | -0.35(-0.47%) |
Jun 03, 2015 | 75.24 | 75.44 | 74.50 | 74.76 | 1,860,558 | -0.68(-0.90%) |
Jun 02, 2015 | 75.40 | 75.60 | 75.09 | 75.43 | 699,641 | -0.16(-0.22%) |
Jun 01, 2015 | 75.75 | 76.00 | 75.37 | 75.60 | 854,271 | -0.11(-0.14%) |
May 29, 2015 | 76.22 | 76.31 | 75.70 | 75.70 | 1,245,984 | -0.43(-0.57%) |
May 28, 2015 | 75.87 | 76.27 | 75.67 | 76.13 | 753,024 | -0.07(-0.09%) |
May 27, 2015 | 75.98 | 76.31 | 75.66 | 76.20 | 1,086,363 | +0.38(+0.51%) |
May 26, 2015 | 76.28 | 76.54 | 75.42 | 75.82 | 926,641 | -0.43(-0.57%) |
May 22, 2015 | 76.82 | 76.25 | 76.25 | 76.25 | 923,782 | -0.43(-0.56%) |
May 21, 2015 | 77.13 | 77.50 | 76.62 | 76.68 | 1,224,237 | -0.40(-0.51%) |
May 20, 2015 | 77.29 | 77.59 | 76.97 | 77.08 | 1,504,781 | -0.14(-0.18%) |
May 19, 2015 | 77.20 | 77.33 | 76.63 | 77.21 | 1,258,417 | -0.01(-0.01%) |
May 18, 2015 | 77.77 | 77.82 | 77.21 | 77.22 | 859,030 | -0.75(-0.96%) |
May 15, 2015 | 77.84 | 78.15 | 77.63 | 77.97 | 873,953 | +0.05(+0.06%) |
May 14, 2015 | 76.98 | 78.03 | 76.78 | 77.92 | 1,986,346 | +1.48(+1.93%) |
May 13, 2015 | 76.61 | 77.30 | 76.30 | 76.44 | 1,016,381 | -0.06(-0.07%) |
May 12, 2015 | 75.98 | 76.71 | 75.80 | 76.50 | 967,182 | +0.36(+0.47%) |
May 11, 2015 | 76.49 | 76.70 | 75.89 | 76.14 | 1,328,331 | -0.41(-0.54%) |
May 08, 2015 | 76.63 | 77.14 | 76.48 | 76.56 | 1,302,196 | +0.06(+0.07%) |
May 07, 2015 | 76.08 | 76.62 | 75.83 | 76.50 | 1,088,490 | +0.14(+0.18%) |
May 06, 2015 | 76.32 | 76.50 | 75.73 | 76.36 | 1,455,374 | +0.25(+0.33%) |
May 05, 2015 | 76.40 | 76.71 | 75.62 | 76.11 | 1,622,148 | -0.28(-0.37%) |
May 04, 2015 | 76.10 | 76.73 | 76.10 | 76.40 | 1,680,200 | +0.52(+0.68%) |
May 01, 2015 | 74.83 | 76.17 | 74.83 | 75.88 | 2,745,643 | +1.36(+1.83%) |
Apr 30, 2015 | 74.08 | 74.80 | 73.87 | 74.51 | 2,582,927 | +0.45(+0.60%) |
Apr 29, 2015 | 75.64 | 75.73 | 73.97 | 74.07 | 3,934,995 | -1.61(-2.13%) |
Apr 28, 2015 | 76.13 | 76.13 | 75.55 | 75.68 | 2,033,732 | -0.28(-0.37%) |
Apr 27, 2015 | 76.74 | 76.83 | 75.54 | 75.97 | 2,525,180 | -0.75(-0.97%) |
Apr 24, 2015 | 77.13 | 77.21 | 76.29 | 76.71 | 2,114,018 | -0.24(-0.32%) |
Apr 23, 2015 | 77.70 | 79.05 | 76.06 | 76.95 | 4,195,341 | -2.76(-3.46%) |
Apr 22, 2015 | 79.49 | 79.84 | 79.23 | 79.71 | 1,935,007 | +0.25(+0.32%) |
Apr 21, 2015 | 79.69 | 80.25 | 79.39 | 79.46 | 1,520,374 | -0.15(-0.19%) |
Apr 20, 2015 | 81.05 | 81.13 | 79.49 | 79.61 | 2,628,686 | -1.67(-2.05%) |
Apr 17, 2015 | 81.40 | 82.04 | 80.91 | 81.28 | 1,348,667 | -0.93(-1.13%) |
Apr 16, 2015 | 81.81 | 82.66 | 81.45 | 82.22 | 804,015 | +0.62(+0.77%) |
Apr 15, 2015 | 82.18 | 82.57 | 81.52 | 81.59 | 1,403,912 | -0.28(-0.35%) |
Apr 14, 2015 | 80.55 | 82.17 | 80.53 | 81.88 | 1,116,518 | +1.25(+1.55%) |
Apr 13, 2015 | 81.23 | 81.54 | 80.44 | 80.63 | 1,415,065 | -0.51(-0.63%) |
Apr 10, 2015 | 81.66 | 82.01 | 81.07 | 81.14 | 1,052,952 | -0.53(-0.65%) |
Apr 09, 2015 | 81.43 | 81.86 | 80.98 | 81.66 | 856,601 | +0.15(+0.18%) |
Apr 08, 2015 | 82.45 | 82.64 | 81.14 | 81.52 | 1,044,599 | -0.96(-1.16%) |
Apr 07, 2015 | 82.41 | 83.14 | 82.37 | 82.48 | 833,005 | +0.19(+0.24%) |
Apr 06, 2015 | 81.60 | 82.77 | 81.54 | 82.28 | 1,420,105 | +0.61(+0.74%) |
Apr 02, 2015 | 81.55 | 81.67 | 81.67 | 81.67 | 793,193 | -0.11(-0.14%) |