Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 71.86 | 72.36 | 71.32 | 71.76 | 66,566 | +0.38(+0.53%) |
Jun 29, 2015 | 72.00 | 72.28 | 71.17 | 71.38 | 83,408 | -1.11(-1.53%) |
Jun 26, 2015 | 71.92 | 73.24 | 71.72 | 72.49 | 144,631 | +0.60(+0.83%) |
Jun 25, 2015 | 72.75 | 72.75 | 71.36 | 71.89 | 77,080 | -0.74(-1.02%) |
Jun 24, 2015 | 72.73 | 73.29 | 72.22 | 72.63 | 62,187 | -0.57(-0.78%) |
Jun 23, 2015 | 73.33 | 73.59 | 72.31 | 73.20 | 88,512 | -0.13(-0.18%) |
Jun 22, 2015 | 73.68 | 74.18 | 73.00 | 73.33 | 53,645 | +0.11(+0.15%) |
Jun 19, 2015 | 73.82 | 74.56 | 72.81 | 73.22 | 123,524 | -0.48(-0.65%) |
Jun 18, 2015 | 73.00 | 74.60 | 72.64 | 73.70 | 85,998 | +0.94(+1.29%) |
Jun 17, 2015 | 72.78 | 73.42 | 72.37 | 72.76 | 68,517 | +0.40(+0.55%) |
Jun 16, 2015 | 71.60 | 72.43 | 71.38 | 72.36 | 71,793 | +0.54(+0.75%) |
Jun 15, 2015 | 72.09 | 72.81 | 71.49 | 71.82 | 71,373 | -0.58(-0.80%) |
Jun 12, 2015 | 72.33 | 72.99 | 71.99 | 72.40 | 72,848 | -0.17(-0.23%) |
Jun 11, 2015 | 72.44 | 73.10 | 71.57 | 72.57 | 62,106 | -0.04(-0.06%) |
Jun 10, 2015 | 72.01 | 73.09 | 71.90 | 72.61 | 65,356 | +1.04(+1.45%) |
Jun 09, 2015 | 71.54 | 71.94 | 71.31 | 71.57 | 52,276 | -0.19(-0.26%) |
Jun 08, 2015 | 71.54 | 72.22 | 71.20 | 71.76 | 50,592 | +0.14(+0.20%) |
Jun 05, 2015 | 70.11 | 70.11 | 69.69 | 71.62 | 54,499 | +1.45(+2.07%) |
Jun 04, 2015 | 70.65 | 71.06 | 69.57 | 70.17 | 117,949 | -0.96(-1.35%) |
Jun 03, 2015 | 70.40 | 71.26 | 70.13 | 71.13 | 68,038 | +0.56(+0.79%) |
Jun 02, 2015 | 70.30 | 71.43 | 70.11 | 70.57 | 79,614 | -0.15(-0.21%) |
Jun 01, 2015 | 70.73 | 71.52 | 69.53 | 70.72 | 52,592 | +0.64(+0.91%) |
May 29, 2015 | 71.17 | 71.83 | 69.65 | 70.08 | 79,914 | -0.99(-1.39%) |
May 28, 2015 | 70.94 | 73.00 | 69.40 | 71.07 | 90,075 | +0.07(+0.10%) |
May 27, 2015 | 71.30 | 73.39 | 70.32 | 71.00 | 181,235 | -0.20(-0.28%) |
May 26, 2015 | 71.85 | 72.03 | 70.68 | 71.20 | 176,331 | -1.15(-1.59%) |
May 22, 2015 | 72.48 | 72.35 | 72.35 | 72.35 | 67,400 | -0.31(-0.43%) |
May 21, 2015 | 72.94 | 73.37 | 72.32 | 72.66 | 55,824 | -0.49(-0.67%) |
May 20, 2015 | 73.57 | 73.78 | 72.68 | 73.15 | 42,868 | -0.12(-0.16%) |
May 19, 2015 | 73.69 | 74.47 | 72.43 | 73.27 | 60,547 | -0.67(-0.91%) |
May 18, 2015 | 72.72 | 73.95 | 72.44 | 73.94 | 95,424 | +1.18(+1.62%) |
May 15, 2015 | 73.31 | 73.31 | 72.37 | 72.76 | 52,305 | -0.68(-0.93%) |
May 14, 2015 | 72.69 | 73.64 | 72.53 | 73.44 | 66,224 | +0.95(+1.31%) |
May 13, 2015 | 72.88 | 72.96 | 71.93 | 72.49 | 74,147 | +0.01(+0.01%) |
May 12, 2015 | 72.10 | 72.68 | 70.96 | 72.48 | 75,374 | +0.21(+0.29%) |
May 11, 2015 | 71.87 | 72.91 | 71.72 | 72.27 | 56,885 | +0.19(+0.26%) |
May 08, 2015 | 72.94 | 72.94 | 71.68 | 72.08 | 64,171 | -0.25(-0.35%) |
May 07, 2015 | 72.52 | 73.00 | 71.89 | 72.33 | 73,397 | -0.19(-0.26%) |
May 06, 2015 | 71.65 | 72.65 | 71.25 | 72.52 | 76,009 | +0.93(+1.30%) |
May 05, 2015 | 72.28 | 72.61 | 71.05 | 71.59 | 75,927 | -0.77(-1.06%) |
May 04, 2015 | 72.53 | 73.59 | 72.21 | 72.36 | 36,509 | -0.23(-0.32%) |
May 01, 2015 | 73.14 | 73.36 | 72.00 | 72.59 | 82,978 | -0.40(-0.55%) |
Apr 30, 2015 | 74.81 | 75.68 | 72.39 | 72.99 | 130,850 | -2.33(-3.09%) |
Apr 29, 2015 | 75.52 | 76.19 | 74.74 | 75.32 | 48,730 | -0.69(-0.91%) |
Apr 28, 2015 | 75.32 | 76.42 | 75.08 | 76.01 | 65,085 | +0.86(+1.14%) |
Apr 27, 2015 | 75.34 | 76.68 | 74.87 | 75.15 | 54,355 | -0.20(-0.27%) |
Apr 24, 2015 | 76.07 | 76.07 | 74.96 | 75.35 | 50,925 | -0.58(-0.76%) |
Apr 23, 2015 | 75.27 | 76.57 | 75.20 | 75.93 | 56,394 | +0.39(+0.52%) |
Apr 22, 2015 | 75.08 | 76.29 | 74.39 | 75.54 | 36,192 | +0.32(+0.43%) |
Apr 21, 2015 | 76.20 | 76.75 | 74.85 | 75.22 | 68,094 | -0.83(-1.09%) |
Apr 20, 2015 | 75.74 | 76.97 | 75.47 | 76.05 | 80,556 | +0.62(+0.82%) |
Apr 17, 2015 | 75.99 | 76.54 | 75.15 | 75.43 | 93,820 | -1.16(-1.51%) |
Apr 16, 2015 | 77.18 | 77.54 | 76.30 | 76.59 | 86,990 | -0.65(-0.84%) |
Apr 15, 2015 | 77.04 | 77.86 | 76.64 | 77.24 | 148,646 | +0.35(+0.46%) |
Apr 14, 2015 | 76.82 | 77.60 | 76.71 | 76.89 | 161,232 | -0.07(-0.09%) |
Apr 13, 2015 | 76.27 | 77.28 | 76.27 | 76.96 | 95,213 | +0.47(+0.61%) |
Apr 10, 2015 | 76.43 | 76.71 | 75.64 | 76.49 | 96,494 | +0.57(+0.75%) |
Apr 09, 2015 | 76.09 | 76.38 | 75.21 | 75.92 | 84,887 | -0.31(-0.41%) |
Apr 08, 2015 | 75.90 | 76.33 | 74.87 | 76.23 | 86,524 | +0.07(+0.09%) |
Apr 07, 2015 | 77.04 | 77.04 | 75.82 | 76.16 | 120,013 | -1.13(-1.46%) |
Apr 06, 2015 | 75.92 | 77.51 | 75.05 | 77.29 | 71,101 | +0.88(+1.15%) |
Apr 02, 2015 | 76.95 | 76.41 | 76.41 | 76.41 | 218,400 | -0.44(-0.57%) |