Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 71.06 | 71.27 | 70.15 | 70.34 | 467,462 | -0.03(-0.04%) |
Jun 29, 2015 | 71.30 | 71.83 | 70.12 | 70.37 | 526,202 | -1.32(-1.84%) |
Jun 26, 2015 | 72.92 | 72.92 | 71.19 | 71.69 | 805,282 | -1.16(-1.59%) |
Jun 25, 2015 | 73.29 | 73.37 | 72.04 | 72.85 | 263,489 | -0.29(-0.40%) |
Jun 24, 2015 | 74.04 | 74.33 | 73.02 | 73.14 | 233,373 | -1.47(-1.97%) |
Jun 23, 2015 | 74.74 | 74.97 | 74.26 | 74.61 | 201,549 | -0.12(-0.16%) |
Jun 22, 2015 | 74.16 | 74.82 | 73.68 | 74.73 | 260,147 | +1.06(+1.44%) |
Jun 19, 2015 | 73.49 | 73.96 | 72.82 | 73.67 | 329,157 | +0.11(+0.15%) |
Jun 18, 2015 | 72.26 | 73.99 | 72.13 | 73.56 | 371,546 | +1.55(+2.15%) |
Jun 17, 2015 | 72.65 | 72.89 | 71.91 | 72.01 | 347,883 | -0.37(-0.51%) |
Jun 16, 2015 | 72.46 | 73.20 | 72.29 | 72.38 | 252,377 | -0.02(-0.03%) |
Jun 15, 2015 | 72.34 | 72.53 | 71.34 | 72.40 | 214,429 | -0.40(-0.55%) |
Jun 12, 2015 | 73.42 | 73.52 | 72.64 | 72.80 | 248,191 | -0.95(-1.29%) |
Jun 11, 2015 | 73.68 | 74.07 | 73.57 | 73.75 | 271,542 | +0.30(+0.41%) |
Jun 10, 2015 | 73.07 | 74.03 | 72.71 | 73.45 | 219,298 | +0.54(+0.74%) |
Jun 09, 2015 | 73.29 | 73.85 | 72.70 | 72.91 | 244,698 | -0.55(-0.75%) |
Jun 08, 2015 | 73.10 | 74.05 | 73.09 | 73.46 | 257,897 | +0.26(+0.36%) |
Jun 05, 2015 | 72.91 | 72.91 | 71.98 | 73.20 | 174,342 | +0.05(+0.07%) |
Jun 04, 2015 | 73.11 | 73.89 | 72.58 | 73.15 | 222,484 | -0.38(-0.52%) |
Jun 03, 2015 | 73.01 | 73.56 | 72.29 | 73.53 | 247,938 | +0.93(+1.28%) |
Jun 02, 2015 | 72.33 | 73.07 | 71.81 | 72.60 | 187,508 | +0.16(+0.22%) |
Jun 01, 2015 | 72.49 | 73.04 | 71.75 | 72.44 | 309,373 | +0.10(+0.14%) |
May 29, 2015 | 73.30 | 73.88 | 72.23 | 72.34 | 402,601 | -1.21(-1.65%) |
May 28, 2015 | 72.77 | 73.65 | 72.77 | 73.55 | 339,552 | +0.60(+0.82%) |
May 27, 2015 | 72.58 | 73.07 | 71.99 | 72.95 | 328,038 | +0.81(+1.12%) |
May 26, 2015 | 72.25 | 72.99 | 71.79 | 72.14 | 282,302 | -0.48(-0.66%) |
May 22, 2015 | 72.45 | 72.62 | 72.62 | 72.62 | 213,500 | +0.05(+0.07%) |
May 21, 2015 | 72.48 | 72.85 | 71.84 | 72.57 | 291,653 | +0.13(+0.18%) |
May 20, 2015 | 71.70 | 72.79 | 70.85 | 72.44 | 336,146 | +0.75(+1.05%) |
May 19, 2015 | 71.91 | 72.24 | 71.29 | 71.69 | 270,978 | -0.04(-0.06%) |
May 18, 2015 | 70.54 | 71.80 | 70.43 | 71.73 | 267,142 | +1.19(+1.69%) |
May 15, 2015 | 71.59 | 71.59 | 70.24 | 70.54 | 317,883 | -0.85(-1.19%) |
May 14, 2015 | 70.82 | 71.60 | 69.95 | 71.39 | 357,411 | +1.00(+1.42%) |
May 13, 2015 | 70.42 | 70.91 | 69.93 | 70.39 | 428,632 | +0.51(+0.73%) |
May 12, 2015 | 70.00 | 70.27 | 69.17 | 69.88 | 292,052 | -0.61(-0.87%) |
May 11, 2015 | 70.49 | 70.80 | 70.04 | 70.49 | 357,481 | +0.01(+0.01%) |
May 08, 2015 | 70.47 | 71.03 | 69.90 | 70.48 | 418,864 | +0.71(+1.02%) |
May 07, 2015 | 70.30 | 71.18 | 69.65 | 69.77 | 348,503 | -0.52(-0.74%) |
May 06, 2015 | 70.24 | 70.78 | 69.51 | 70.29 | 412,713 | -0.10(-0.14%) |
May 05, 2015 | 71.94 | 72.32 | 70.02 | 70.39 | 427,739 | -1.55(-2.15%) |
May 04, 2015 | 71.99 | 73.32 | 71.30 | 71.94 | 757,072 | +1.32(+1.87%) |
May 01, 2015 | 68.79 | 70.65 | 68.59 | 70.62 | 1,396,347 | +1.46(+2.11%) |
Apr 30, 2015 | 72.54 | 72.54 | 68.97 | 69.16 | 2,178,735 | -7.09(-9.30%) |
Apr 29, 2015 | 75.33 | 76.90 | 75.10 | 76.25 | 576,437 | +0.44(+0.58%) |
Apr 28, 2015 | 77.22 | 77.54 | 74.26 | 75.81 | 632,946 | -1.06(-1.38%) |
Apr 27, 2015 | 78.06 | 78.09 | 76.03 | 76.87 | 795,272 | -0.53(-0.68%) |
Apr 24, 2015 | 78.21 | 78.21 | 77.16 | 77.40 | 494,431 | -0.49(-0.63%) |
Apr 23, 2015 | 78.05 | 78.36 | 77.58 | 77.89 | 332,630 | -0.17(-0.22%) |
Apr 22, 2015 | 78.50 | 78.90 | 77.21 | 78.06 | 525,067 | -0.53(-0.67%) |
Apr 21, 2015 | 79.15 | 79.21 | 78.41 | 78.59 | 280,784 | +0.05(+0.06%) |
Apr 20, 2015 | 78.62 | 79.00 | 77.84 | 78.54 | 244,905 | +0.28(+0.36%) |
Apr 17, 2015 | 77.93 | 78.42 | 77.08 | 78.26 | 460,284 | +0.02(+0.03%) |
Apr 16, 2015 | 78.55 | 79.17 | 78.11 | 78.24 | 223,543 | -0.47(-0.60%) |
Apr 15, 2015 | 79.00 | 79.25 | 78.49 | 78.71 | 282,075 | -0.10(-0.13%) |
Apr 14, 2015 | 78.94 | 79.20 | 78.07 | 78.81 | 201,283 | -0.26(-0.33%) |
Apr 13, 2015 | 78.67 | 79.39 | 78.47 | 79.07 | 265,287 | +0.30(+0.38%) |
Apr 10, 2015 | 78.99 | 79.42 | 78.61 | 78.77 | 255,588 | -0.27(-0.34%) |
Apr 09, 2015 | 78.45 | 79.39 | 78.00 | 79.04 | 338,495 | +0.59(+0.75%) |
Apr 08, 2015 | 77.51 | 78.64 | 77.48 | 78.45 | 580,984 | +0.79(+1.02%) |
Apr 07, 2015 | 77.65 | 79.28 | 77.63 | 77.66 | 664,523 | -1.01(-1.28%) |
Apr 06, 2015 | 77.50 | 79.11 | 77.50 | 78.67 | 1,009,371 | +0.82(+1.05%) |
Apr 02, 2015 | 78.87 | 77.85 | 77.85 | 77.85 | 847,200 | -0.84(-1.07%) |