Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 73.80 | 73.80 | 72.71 | 72.78 | 4,073,643 | -0.30(-0.41%) |
Jun 29, 2015 | 74.13 | 74.35 | 73.03 | 73.08 | 4,669,956 | -1.53(-2.05%) |
Jun 26, 2015 | 74.67 | 74.88 | 74.31 | 74.61 | 3,704,889 | +0.31(+0.41%) |
Jun 25, 2015 | 74.63 | 74.92 | 74.25 | 74.31 | 2,961,044 | -0.34(-0.45%) |
Jun 24, 2015 | 75.63 | 75.70 | 74.36 | 74.64 | 3,415,340 | -1.02(-1.35%) |
Jun 23, 2015 | 76.07 | 76.36 | 75.55 | 75.67 | 1,988,150 | -0.48(-0.63%) |
Jun 22, 2015 | 75.97 | 76.36 | 75.88 | 76.15 | 4,309,000 | +0.41(+0.55%) |
Jun 19, 2015 | 75.91 | 76.12 | 75.45 | 75.73 | 4,794,181 | -0.42(-0.55%) |
Jun 18, 2015 | 75.47 | 76.36 | 75.47 | 76.15 | 3,927,117 | +0.74(+0.98%) |
Jun 17, 2015 | 75.04 | 75.63 | 74.73 | 75.42 | 3,790,251 | +0.05(+0.07%) |
Jun 16, 2015 | 75.05 | 75.46 | 74.22 | 75.37 | 4,077,581 | +0.29(+0.39%) |
Jun 15, 2015 | 74.82 | 75.23 | 74.35 | 75.07 | 2,866,028 | -0.08(-0.10%) |
Jun 12, 2015 | 75.47 | 75.83 | 74.87 | 75.15 | 3,222,815 | -0.71(-0.93%) |
Jun 11, 2015 | 75.71 | 75.98 | 75.45 | 75.85 | 2,528,577 | +0.41(+0.54%) |
Jun 10, 2015 | 75.06 | 75.72 | 74.80 | 75.45 | 3,571,598 | +0.63(+0.84%) |
Jun 09, 2015 | 74.47 | 75.24 | 74.37 | 74.82 | 3,126,829 | +0.26(+0.35%) |
Jun 08, 2015 | 75.49 | 75.53 | 74.51 | 74.55 | 3,754,742 | -0.93(-1.23%) |
Jun 05, 2015 | 75.22 | 75.63 | 74.93 | 75.49 | 3,584,605 | +0.31(+0.41%) |
Jun 04, 2015 | 75.14 | 75.61 | 75.03 | 75.18 | 4,161,977 | -0.38(-0.50%) |
Jun 03, 2015 | 74.99 | 76.15 | 74.73 | 75.55 | 4,808,794 | +0.88(+1.18%) |
Jun 02, 2015 | 74.31 | 75.10 | 74.03 | 74.67 | 3,095,674 | -0.04(-0.05%) |
Jun 01, 2015 | 74.93 | 75.19 | 74.27 | 74.71 | 3,804,904 | +0.20(+0.26%) |
May 29, 2015 | 74.92 | 74.92 | 74.19 | 74.52 | 5,634,640 | -0.49(-0.65%) |
May 28, 2015 | 75.55 | 75.80 | 74.92 | 75.01 | 3,624,492 | -0.79(-1.04%) |
May 27, 2015 | 75.49 | 75.96 | 75.09 | 75.79 | 2,754,384 | +0.30(+0.40%) |
May 26, 2015 | 76.15 | 76.17 | 75.25 | 75.49 | 3,148,928 | -0.68(-0.90%) |
May 22, 2015 | 76.81 | 76.18 | 76.18 | 76.18 | 2,929,975 | -0.47(-0.61%) |
May 21, 2015 | 76.55 | 76.94 | 76.32 | 76.64 | 2,875,486 | +0.07(+0.09%) |
May 20, 2015 | 76.76 | 76.98 | 76.33 | 76.58 | 3,498,630 | -0.09(-0.12%) |
May 19, 2015 | 76.72 | 77.24 | 76.38 | 76.67 | 4,258,723 | +0.13(+0.17%) |
May 18, 2015 | 76.42 | 76.79 | 76.10 | 76.54 | 3,687,289 | -0.17(-0.22%) |
May 15, 2015 | 76.63 | 77.03 | 76.36 | 76.70 | 7,120,578 | +1.10(+1.45%) |
May 14, 2015 | 74.66 | 76.09 | 74.65 | 75.61 | 7,944,032 | +1.48(+2.00%) |
May 13, 2015 | 74.28 | 74.66 | 73.93 | 74.13 | 4,299,181 | -0.40(-0.54%) |
May 12, 2015 | 74.72 | 74.83 | 74.31 | 74.53 | 3,270,804 | -0.42(-0.56%) |
May 11, 2015 | 74.82 | 75.20 | 74.72 | 74.95 | 5,473,223 | +0.13(+0.17%) |
May 08, 2015 | 74.86 | 75.56 | 74.75 | 74.82 | 3,976,286 | +0.54(+0.72%) |
May 07, 2015 | 74.03 | 74.72 | 74.01 | 74.28 | 4,227,593 | +0.31(+0.42%) |
May 06, 2015 | 74.85 | 75.04 | 73.49 | 73.97 | 4,564,935 | -0.66(-0.89%) |
May 05, 2015 | 75.30 | 75.55 | 74.49 | 74.63 | 3,816,467 | -0.98(-1.30%) |
May 04, 2015 | 75.54 | 76.01 | 75.39 | 75.62 | 4,015,605 | +0.04(+0.05%) |
May 01, 2015 | 75.26 | 75.61 | 74.77 | 75.58 | 3,817,617 | +0.63(+0.85%) |
Apr 30, 2015 | 75.25 | 75.52 | 74.61 | 74.95 | 5,426,410 | -0.54(-0.71%) |
Apr 29, 2015 | 75.60 | 76.03 | 75.15 | 75.48 | 7,316,096 | +0.36(+0.48%) |
Apr 28, 2015 | 73.95 | 75.87 | 73.59 | 75.13 | 11,110,080 | +2.49(+3.43%) |
Apr 27, 2015 | 73.09 | 73.33 | 72.50 | 72.64 | 5,239,090 | -0.50(-0.68%) |
Apr 24, 2015 | 73.43 | 73.44 | 72.87 | 73.14 | 3,022,031 | -0.09(-0.12%) |
Apr 23, 2015 | 72.73 | 73.51 | 72.69 | 73.22 | 3,246,839 | +0.06(+0.08%) |
Apr 22, 2015 | 72.77 | 73.26 | 72.41 | 73.17 | 3,896,843 | +0.40(+0.54%) |
Apr 21, 2015 | 72.78 | 73.05 | 72.43 | 72.77 | 4,396,369 | +0.11(+0.15%) |
Apr 20, 2015 | 71.43 | 73.06 | 71.43 | 72.66 | 6,735,462 | +1.55(+2.18%) |
Apr 17, 2015 | 71.20 | 71.47 | 70.73 | 71.11 | 4,962,035 | -0.57(-0.79%) |
Apr 16, 2015 | 71.79 | 72.12 | 71.63 | 71.67 | 3,381,225 | -0.36(-0.50%) |
Apr 15, 2015 | 72.06 | 72.26 | 71.72 | 72.03 | 3,628,390 | +0.05(+0.07%) |
Apr 14, 2015 | 71.64 | 72.17 | 71.42 | 71.98 | 4,321,987 | +0.30(+0.42%) |
Apr 13, 2015 | 71.93 | 72.42 | 71.67 | 71.68 | 4,281,626 | -0.48(-0.66%) |
Apr 10, 2015 | 72.17 | 72.40 | 71.88 | 72.16 | 4,257,188 | +0.07(+0.09%) |
Apr 09, 2015 | 71.88 | 72.28 | 71.51 | 72.09 | 4,531,619 | +0.02(+0.03%) |
Apr 08, 2015 | 72.05 | 72.14 | 71.58 | 72.07 | 4,013,292 | -0.01(-0.01%) |
Apr 07, 2015 | 72.54 | 72.99 | 71.99 | 72.08 | 3,377,910 | -0.12(-0.17%) |
Apr 06, 2015 | 71.57 | 72.40 | 71.44 | 72.20 | 3,371,569 | +0.28(+0.38%) |
Apr 02, 2015 | 72.32 | 71.92 | 71.92 | 71.92 | 4,038,275 | -0.05(-0.07%) |