Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 74.26 | 74.26 | 73.32 | 73.40 | 81,912 | +0.04(+0.05%) |
Jun 29, 2015 | 74.43 | 74.78 | 73.03 | 73.36 | 54,363 | -1.74(-2.32%) |
Jun 26, 2015 | 76.22 | 76.98 | 74.64 | 75.10 | 129,920 | -1.10(-1.45%) |
Jun 25, 2015 | 76.77 | 76.77 | 75.74 | 76.21 | 55,046 | -0.22(-0.29%) |
Jun 24, 2015 | 76.66 | 76.67 | 76.11 | 76.43 | 85,973 | -0.28(-0.36%) |
Jun 23, 2015 | 76.13 | 77.00 | 75.51 | 76.70 | 81,093 | +0.30(+0.40%) |
Jun 22, 2015 | 76.44 | 76.87 | 75.67 | 76.40 | 66,561 | +0.14(+0.18%) |
Jun 19, 2015 | 76.52 | 76.98 | 76.03 | 76.26 | 62,070 | -0.55(-0.72%) |
Jun 18, 2015 | 75.82 | 77.24 | 75.25 | 76.81 | 97,388 | +1.28(+1.69%) |
Jun 17, 2015 | 76.50 | 76.73 | 75.35 | 75.54 | 65,011 | -0.68(-0.89%) |
Jun 16, 2015 | 74.28 | 76.37 | 74.16 | 76.21 | 60,636 | +1.85(+2.48%) |
Jun 15, 2015 | 73.98 | 74.66 | 73.27 | 74.37 | 71,159 | -0.16(-0.21%) |
Jun 12, 2015 | 74.91 | 75.01 | 74.19 | 74.53 | 33,484 | -0.62(-0.83%) |
Jun 11, 2015 | 75.74 | 76.04 | 74.56 | 75.15 | 27,071 | -0.41(-0.55%) |
Jun 10, 2015 | 75.17 | 76.77 | 74.91 | 75.56 | 85,579 | +1.00(+1.34%) |
Jun 09, 2015 | 74.52 | 74.92 | 73.93 | 74.56 | 65,519 | -0.06(-0.09%) |
Jun 08, 2015 | 73.91 | 74.89 | 73.85 | 74.63 | 43,342 | +0.35(+0.47%) |
Jun 05, 2015 | 73.55 | 74.39 | 72.84 | 74.28 | 42,425 | +0.68(+0.92%) |
Jun 04, 2015 | 74.19 | 74.22 | 73.05 | 73.60 | 54,502 | -0.84(-1.13%) |
Jun 03, 2015 | 74.30 | 75.34 | 73.97 | 74.44 | 47,170 | +0.33(+0.45%) |
Jun 02, 2015 | 72.50 | 74.59 | 72.24 | 74.11 | 57,120 | +1.41(+1.95%) |
Jun 01, 2015 | 73.67 | 73.67 | 72.22 | 72.70 | 57,177 | -0.77(-1.05%) |
May 29, 2015 | 73.13 | 73.85 | 71.94 | 73.47 | 70,221 | +0.05(+0.06%) |
May 28, 2015 | 72.89 | 73.67 | 72.09 | 73.42 | 60,154 | +0.01(+0.01%) |
May 27, 2015 | 72.29 | 73.49 | 71.73 | 73.41 | 81,398 | +0.81(+1.11%) |
May 26, 2015 | 73.82 | 75.22 | 72.24 | 72.61 | 65,532 | -1.49(-2.01%) |
May 22, 2015 | 74.64 | 74.09 | 74.09 | 74.09 | 37,571 | -0.51(-0.69%) |
May 21, 2015 | 75.09 | 76.36 | 74.34 | 74.61 | 91,817 | -0.37(-0.49%) |
May 20, 2015 | 73.86 | 75.43 | 73.86 | 74.97 | 89,626 | +0.86(+1.16%) |
May 19, 2015 | 74.07 | 75.58 | 73.36 | 74.11 | 55,525 | -0.05(-0.06%) |
May 18, 2015 | 73.68 | 74.90 | 73.35 | 74.16 | 45,058 | +0.14(+0.19%) |
May 15, 2015 | 75.01 | 75.01 | 73.02 | 74.02 | 44,786 | -1.12(-1.49%) |
May 14, 2015 | 73.46 | 75.66 | 72.39 | 75.14 | 86,693 | +2.19(+3.01%) |
May 13, 2015 | 72.22 | 73.44 | 71.81 | 72.95 | 75,500 | +0.72(+0.99%) |
May 12, 2015 | 73.62 | 73.62 | 72.03 | 72.23 | 69,665 | -1.31(-1.79%) |
May 11, 2015 | 72.64 | 73.93 | 72.64 | 73.54 | 70,296 | +0.56(+0.77%) |
May 08, 2015 | 73.46 | 74.34 | 72.83 | 72.98 | 94,966 | +0.14(+0.19%) |
May 07, 2015 | 72.68 | 73.11 | 72.28 | 72.84 | 54,900 | +0.04(+0.05%) |
May 06, 2015 | 72.07 | 72.91 | 71.43 | 72.81 | 58,290 | +0.83(+1.16%) |
May 05, 2015 | 72.19 | 72.83 | 71.35 | 71.97 | 123,368 | -0.10(-0.14%) |
May 04, 2015 | 73.20 | 74.17 | 71.17 | 72.07 | 167,725 | -1.27(-1.73%) |
May 01, 2015 | 73.47 | 74.61 | 73.27 | 73.34 | 169,076 | -0.81(-1.09%) |
Apr 30, 2015 | 74.94 | 75.31 | 73.46 | 74.15 | 126,573 | -1.22(-1.62%) |
Apr 29, 2015 | 75.08 | 75.62 | 74.33 | 75.37 | 66,509 | -0.11(-0.15%) |
Apr 28, 2015 | 75.25 | 76.07 | 75.15 | 75.48 | 74,963 | +0.02(+0.02%) |
Apr 27, 2015 | 75.65 | 75.95 | 75.14 | 75.46 | 96,590 | -0.20(-0.27%) |
Apr 24, 2015 | 75.73 | 75.77 | 75.20 | 75.66 | 49,314 | -0.11(-0.15%) |
Apr 23, 2015 | 75.27 | 75.88 | 74.99 | 75.77 | 62,011 | +0.10(+0.13%) |
Apr 22, 2015 | 75.52 | 75.80 | 75.03 | 75.67 | 71,077 | +0.11(+0.15%) |
Apr 21, 2015 | 75.66 | 75.69 | 74.93 | 75.56 | 53,947 | +0.07(+0.10%) |
Apr 20, 2015 | 75.63 | 76.03 | 75.43 | 75.49 | 88,837 | +0.06(+0.07%) |
Apr 17, 2015 | 75.80 | 75.82 | 74.95 | 75.43 | 99,248 | -1.14(-1.48%) |
Apr 16, 2015 | 76.04 | 77.25 | 75.58 | 76.57 | 146,988 | +0.23(+0.30%) |
Apr 15, 2015 | 76.08 | 76.65 | 75.31 | 76.34 | 69,736 | +0.69(+0.91%) |
Apr 14, 2015 | 75.21 | 75.66 | 74.70 | 75.65 | 53,594 | +0.28(+0.38%) |
Apr 13, 2015 | 75.49 | 75.97 | 75.01 | 75.37 | 64,108 | -0.30(-0.40%) |
Apr 10, 2015 | 75.83 | 76.10 | 75.18 | 75.67 | 51,602 | +0.25(+0.33%) |
Apr 09, 2015 | 75.98 | 76.37 | 74.75 | 75.42 | 70,659 | -0.29(-0.39%) |
Apr 08, 2015 | 75.00 | 75.80 | 74.77 | 75.71 | 112,407 | +0.51(+0.68%) |
Apr 07, 2015 | 76.15 | 76.21 | 74.83 | 75.20 | 75,619 | -0.67(-0.88%) |
Apr 06, 2015 | 74.88 | 77.45 | 74.88 | 75.87 | 104,359 | +0.38(+0.50%) |
Apr 02, 2015 | 75.92 | 75.49 | 75.49 | 75.49 | 102,850 | -0.11(-0.15%) |