Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 73.05 | 73.05 | 71.65 | 71.97 | 731,322 | -0.31(-0.43%) |
Jun 29, 2015 | 74.00 | 74.80 | 72.23 | 72.28 | 1,006,278 | -1.95(-2.63%) |
Jun 26, 2015 | 74.04 | 74.85 | 73.95 | 74.23 | 2,706,578 | +0.37(+0.50%) |
Jun 25, 2015 | 74.91 | 74.58 | 73.63 | 73.86 | 618,484 | -0.72(-0.97%) |
Jun 24, 2015 | 75.39 | 76.05 | 74.55 | 74.58 | 520,983 | -0.98(-1.30%) |
Jun 23, 2015 | 75.99 | 76.19 | 75.00 | 75.56 | 423,351 | -0.58(-0.76%) |
Jun 22, 2015 | 75.93 | 76.49 | 75.66 | 76.14 | 494,494 | +0.61(+0.81%) |
Jun 19, 2015 | 75.58 | 76.44 | 75.18 | 75.53 | 765,140 | +0.03(+0.04%) |
Jun 18, 2015 | 74.35 | 76.04 | 74.35 | 75.50 | 548,179 | +1.14(+1.53%) |
Jun 17, 2015 | 74.60 | 75.34 | 73.96 | 74.36 | 529,086 | -0.26(-0.35%) |
Jun 16, 2015 | 73.64 | 75.17 | 73.35 | 74.62 | 649,841 | +0.62(+0.84%) |
Jun 15, 2015 | 73.80 | 74.32 | 73.14 | 74.00 | 525,615 | -0.20(-0.27%) |
Jun 12, 2015 | 72.87 | 74.48 | 72.87 | 74.20 | 783,411 | +1.04(+1.42%) |
Jun 11, 2015 | 73.99 | 74.30 | 72.33 | 73.16 | 798,792 | -0.75(-1.01%) |
Jun 10, 2015 | 75.38 | 75.80 | 73.74 | 73.91 | 1,115,700 | -1.18(-1.57%) |
Jun 09, 2015 | 74.90 | 75.75 | 74.40 | 75.09 | 765,312 | +0.41(+0.55%) |
Jun 08, 2015 | 74.03 | 75.37 | 74.03 | 74.68 | 1,053,430 | +0.28(+0.38%) |
Jun 05, 2015 | 72.28 | 74.53 | 71.86 | 74.40 | 1,247,823 | +2.18(+3.02%) |
Jun 04, 2015 | 71.76 | 72.35 | 71.25 | 72.22 | 932,180 | +0.50(+0.70%) |
Jun 03, 2015 | 70.71 | 71.97 | 70.27 | 71.72 | 1,004,854 | +1.53(+2.18%) |
Jun 02, 2015 | 68.04 | 70.63 | 68.04 | 70.19 | 1,565,924 | +1.84(+2.69%) |
Jun 01, 2015 | 68.53 | 69.42 | 68.23 | 68.35 | 1,568,301 | +0.20(+0.29%) |
May 29, 2015 | 71.65 | 71.65 | 67.31 | 68.15 | 3,438,085 | -3.05(-4.28%) |
May 28, 2015 | 71.68 | 73.49 | 71.13 | 71.20 | 2,147,838 | -0.37(-0.52%) |
May 27, 2015 | 72.06 | 72.21 | 70.42 | 71.57 | 1,338,818 | -0.69(-0.95%) |
May 26, 2015 | 73.48 | 73.82 | 71.11 | 72.26 | 1,258,931 | -1.61(-2.18%) |
May 22, 2015 | 74.33 | 73.87 | 73.87 | 73.87 | 1,048,500 | -0.47(-0.63%) |
May 21, 2015 | 74.44 | 74.82 | 73.40 | 74.34 | 827,869 | -0.38(-0.51%) |
May 20, 2015 | 73.79 | 75.33 | 73.07 | 74.72 | 960,335 | +1.56(+2.13%) |
May 19, 2015 | 72.56 | 74.44 | 72.00 | 73.16 | 795,076 | +0.44(+0.61%) |
May 18, 2015 | 72.14 | 72.96 | 71.97 | 72.72 | 743,219 | +0.45(+0.62%) |
May 15, 2015 | 72.44 | 72.55 | 72.11 | 72.27 | 446,672 | -0.15(-0.21%) |
May 14, 2015 | 72.39 | 72.75 | 71.55 | 72.42 | 647,250 | +0.26(+0.36%) |
May 13, 2015 | 75.29 | 75.66 | 72.15 | 72.16 | 798,360 | -3.23(-4.28%) |
May 12, 2015 | 75.22 | 75.57 | 74.65 | 75.39 | 344,808 | -0.14(-0.19%) |
May 11, 2015 | 75.77 | 76.06 | 75.08 | 75.53 | 419,315 | -0.23(-0.30%) |
May 08, 2015 | 74.24 | 76.12 | 73.76 | 75.76 | 540,033 | +1.99(+2.70%) |
May 07, 2015 | 73.54 | 74.25 | 72.98 | 73.77 | 560,225 | +0.70(+0.96%) |
May 06, 2015 | 73.59 | 73.89 | 72.54 | 73.07 | 497,435 | -0.56(-0.76%) |
May 05, 2015 | 73.99 | 74.41 | 73.31 | 73.63 | 427,651 | -0.38(-0.51%) |
May 04, 2015 | 74.64 | 74.84 | 73.68 | 74.01 | 430,566 | -1.18(-1.57%) |
May 01, 2015 | 74.12 | 75.56 | 73.75 | 75.19 | 564,520 | +1.19(+1.61%) |
Apr 30, 2015 | 73.64 | 74.49 | 73.33 | 74.00 | 504,791 | +0.02(+0.03%) |
Apr 29, 2015 | 73.57 | 74.28 | 73.27 | 73.98 | 390,816 | -0.09(-0.12%) |
Apr 28, 2015 | 73.95 | 74.63 | 73.34 | 74.07 | 735,501 | -1.02(-1.36%) |
Apr 27, 2015 | 75.41 | 75.94 | 74.83 | 75.09 | 551,693 | +0.03(+0.04%) |
Apr 24, 2015 | 75.84 | 76.00 | 74.45 | 75.06 | 540,810 | -0.56(-0.74%) |
Apr 23, 2015 | 72.71 | 75.88 | 72.71 | 75.62 | 607,529 | +3.03(+4.17%) |
Apr 22, 2015 | 72.65 | 73.15 | 71.90 | 72.59 | 429,847 | +0.13(+0.18%) |
Apr 21, 2015 | 72.53 | 72.63 | 71.88 | 72.46 | 483,115 | +0.41(+0.57%) |
Apr 20, 2015 | 71.93 | 72.88 | 71.49 | 72.05 | 507,829 | +0.80(+1.12%) |
Apr 17, 2015 | 70.56 | 71.55 | 70.20 | 71.25 | 773,911 | -0.12(-0.17%) |
Apr 16, 2015 | 72.00 | 73.00 | 71.32 | 71.37 | 836,526 | -0.81(-1.12%) |
Apr 15, 2015 | 71.95 | 73.00 | 71.20 | 72.18 | 1,273,605 | -1.81(-2.45%) |
Apr 14, 2015 | 74.93 | 75.12 | 73.91 | 73.99 | 412,222 | -0.75(-1.00%) |
Apr 13, 2015 | 75.81 | 76.32 | 74.73 | 74.74 | 315,947 | -1.03(-1.36%) |
Apr 10, 2015 | 76.70 | 77.00 | 75.72 | 75.77 | 290,000 | -0.81(-1.06%) |
Apr 09, 2015 | 76.32 | 77.08 | 76.10 | 76.58 | 328,724 | +0.11(+0.14%) |
Apr 08, 2015 | 76.56 | 78.00 | 75.97 | 76.47 | 605,376 | +0.24(+0.31%) |
Apr 07, 2015 | 75.30 | 76.89 | 75.20 | 76.23 | 571,392 | +0.72(+0.95%) |
Apr 06, 2015 | 73.72 | 75.83 | 73.49 | 75.51 | 630,789 | +1.42(+1.92%) |
Apr 02, 2015 | 74.34 | 74.09 | 74.09 | 74.09 | 785,400 | +0.33(+0.45%) |