Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 74.34 | 74.53 | 73.66 | 73.87 | 3,367,054 | +0.18(+0.25%) |
Jun 29, 2015 | 73.79 | 74.36 | 73.61 | 73.69 | 3,728,477 | -1.10(-1.47%) |
Jun 26, 2015 | 74.87 | 75.01 | 74.56 | 74.79 | 3,862,995 | +0.18(+0.24%) |
Jun 25, 2015 | 75.14 | 75.66 | 74.34 | 74.61 | 2,895,733 | -0.20(-0.27%) |
Jun 24, 2015 | 75.00 | 75.28 | 74.80 | 74.81 | 2,564,737 | -0.24(-0.32%) |
Jun 23, 2015 | 75.52 | 75.57 | 74.88 | 75.06 | 2,240,193 | +0.05(+0.07%) |
Jun 22, 2015 | 74.74 | 75.16 | 74.71 | 75.01 | 2,549,591 | +0.76(+1.02%) |
Jun 19, 2015 | 74.03 | 74.54 | 73.92 | 74.25 | 4,304,605 | -0.08(-0.11%) |
Jun 18, 2015 | 74.03 | 74.44 | 73.66 | 74.34 | 3,162,454 | +0.57(+0.77%) |
Jun 17, 2015 | 74.31 | 74.31 | 73.66 | 73.76 | 3,418,150 | -0.19(-0.26%) |
Jun 16, 2015 | 73.37 | 74.00 | 73.21 | 73.96 | 2,679,872 | +0.49(+0.66%) |
Jun 15, 2015 | 72.87 | 73.55 | 73.54 | 73.47 | 3,346,259 | -0.07(-0.09%) |
Jun 12, 2015 | 73.45 | 73.71 | 73.16 | 73.54 | 3,128,864 | -0.08(-0.10%) |
Jun 11, 2015 | 73.05 | 73.85 | 72.84 | 73.61 | 3,499,879 | +0.61(+0.84%) |
Jun 10, 2015 | 72.05 | 73.05 | 71.72 | 73.00 | 5,191,557 | +1.14(+1.59%) |
Jun 09, 2015 | 71.16 | 71.98 | 71.04 | 71.86 | 2,811,472 | +0.53(+0.74%) |
Jun 08, 2015 | 71.45 | 71.69 | 71.12 | 71.33 | 4,140,047 | +0.00(+0.00%) |
Jun 05, 2015 | 70.45 | 71.39 | 70.45 | 71.33 | 4,722,026 | +1.47(+2.10%) |
Jun 04, 2015 | 70.16 | 70.78 | 69.74 | 69.86 | 3,767,744 | -0.93(-1.32%) |
Jun 03, 2015 | 70.54 | 71.31 | 70.52 | 70.79 | 2,645,227 | +0.29(+0.42%) |
Jun 02, 2015 | 70.07 | 70.79 | 69.93 | 70.50 | 2,891,172 | +0.47(+0.67%) |
Jun 01, 2015 | 70.37 | 70.53 | 69.81 | 70.03 | 2,535,638 | -0.14(-0.20%) |
May 29, 2015 | 70.86 | 70.98 | 69.97 | 70.17 | 2,945,580 | -0.62(-0.88%) |
May 28, 2015 | 70.94 | 71.14 | 70.44 | 70.79 | 2,200,457 | -0.28(-0.39%) |
May 27, 2015 | 70.92 | 71.42 | 70.63 | 71.07 | 2,538,404 | +0.57(+0.81%) |
May 26, 2015 | 71.36 | 71.36 | 70.10 | 70.50 | 3,374,272 | -0.90(-1.26%) |
May 22, 2015 | 71.30 | 71.40 | 71.40 | 71.40 | 2,072,608 | -0.08(-0.11%) |
May 21, 2015 | 71.61 | 71.75 | 71.21 | 71.47 | 2,567,691 | -0.20(-0.28%) |
May 20, 2015 | 71.59 | 71.95 | 71.31 | 71.67 | 2,523,458 | -0.05(-0.07%) |
May 19, 2015 | 71.30 | 71.84 | 71.12 | 71.72 | 3,115,524 | +0.71(+1.01%) |
May 18, 2015 | 70.74 | 71.14 | 70.54 | 71.01 | 1,983,393 | +0.45(+0.63%) |
May 15, 2015 | 71.07 | 71.16 | 70.20 | 70.57 | 3,746,554 | -0.37(-0.52%) |
May 14, 2015 | 70.64 | 70.96 | 70.33 | 70.93 | 2,846,970 | +0.69(+0.98%) |
May 13, 2015 | 69.68 | 70.30 | 69.47 | 70.25 | 2,586,810 | +0.62(+0.89%) |
May 12, 2015 | 69.61 | 69.83 | 69.06 | 69.62 | 2,904,227 | -0.34(-0.48%) |
May 11, 2015 | 69.82 | 70.25 | 69.70 | 69.96 | 2,511,972 | +0.13(+0.18%) |
May 08, 2015 | 69.36 | 70.00 | 68.99 | 69.83 | 3,295,511 | +0.96(+1.39%) |
May 07, 2015 | 68.99 | 69.13 | 68.36 | 68.88 | 3,752,049 | -0.18(-0.27%) |
May 06, 2015 | 69.15 | 69.35 | 68.53 | 69.06 | 3,930,410 | +0.31(+0.45%) |
May 05, 2015 | 68.53 | 69.39 | 68.48 | 68.75 | 3,303,625 | +0.01(+0.01%) |
May 04, 2015 | 68.53 | 68.89 | 68.37 | 68.74 | 2,315,150 | +0.28(+0.40%) |
May 01, 2015 | 67.89 | 68.52 | 67.67 | 68.47 | 3,398,381 | +0.90(+1.34%) |
Apr 30, 2015 | 67.05 | 67.57 | 66.71 | 67.57 | 5,027,115 | +0.41(+0.61%) |
Apr 29, 2015 | 67.36 | 67.68 | 66.72 | 67.16 | 2,273,385 | -0.31(-0.46%) |
Apr 28, 2015 | 67.29 | 67.62 | 66.91 | 67.47 | 2,134,190 | +0.31(+0.46%) |
Apr 27, 2015 | 67.34 | 67.75 | 67.11 | 67.16 | 3,369,328 | -0.07(-0.10%) |
Apr 24, 2015 | 66.93 | 67.74 | 66.32 | 67.22 | 4,523,953 | -1.19(-1.73%) |
Apr 23, 2015 | 68.26 | 68.81 | 68.15 | 68.41 | 2,826,143 | +0.08(+0.12%) |
Apr 22, 2015 | 68.15 | 68.44 | 67.72 | 68.33 | 3,044,506 | +0.19(+0.28%) |
Apr 21, 2015 | 68.95 | 69.04 | 68.11 | 68.13 | 2,746,114 | -0.55(-0.80%) |
Apr 20, 2015 | 68.83 | 69.06 | 68.57 | 68.69 | 2,034,228 | +0.16(+0.23%) |
Apr 17, 2015 | 68.86 | 69.05 | 68.38 | 68.53 | 3,293,747 | -0.84(-1.22%) |
Apr 16, 2015 | 69.05 | 69.54 | 68.96 | 69.37 | 2,839,996 | +0.16(+0.23%) |
Apr 15, 2015 | 68.15 | 69.33 | 67.99 | 69.21 | 4,422,906 | +1.23(+1.81%) |
Apr 14, 2015 | 67.77 | 68.08 | 67.50 | 67.98 | 3,319,095 | +0.22(+0.32%) |
Apr 13, 2015 | 67.37 | 67.97 | 67.22 | 67.77 | 1,967,420 | +0.40(+0.60%) |
Apr 10, 2015 | 67.05 | 67.41 | 66.86 | 67.37 | 2,672,480 | +0.21(+0.31%) |
Apr 09, 2015 | 66.89 | 67.20 | 66.54 | 67.16 | 2,223,039 | +0.14(+0.21%) |
Apr 08, 2015 | 66.57 | 67.72 | 66.56 | 67.01 | 3,068,366 | +0.43(+0.65%) |
Apr 07, 2015 | 66.74 | 67.09 | 66.58 | 66.58 | 2,753,484 | -0.54(-0.81%) |
Apr 06, 2015 | 66.38 | 67.56 | 66.14 | 67.12 | 2,512,128 | +0.01(+0.01%) |
Apr 02, 2015 | 66.56 | 67.11 | 67.11 | 67.11 | 2,355,515 | +0.37(+0.55%) |