Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 74.58 | 74.77 | 73.90 | 74.11 | 3,356,134 | +0.19(+0.25%) |
Jun 29, 2015 | 74.03 | 74.60 | 73.85 | 73.93 | 3,716,386 | -1.10(-1.47%) |
Jun 26, 2015 | 75.12 | 75.25 | 74.81 | 75.03 | 3,850,467 | +0.18(+0.24%) |
Jun 25, 2015 | 75.39 | 75.91 | 74.58 | 74.86 | 2,886,342 | -0.20(-0.27%) |
Jun 24, 2015 | 75.24 | 75.53 | 75.04 | 75.06 | 2,556,419 | -0.24(-0.32%) |
Jun 23, 2015 | 75.77 | 75.82 | 75.13 | 75.30 | 2,232,928 | +0.05(+0.07%) |
Jun 22, 2015 | 74.98 | 75.40 | 74.95 | 75.25 | 2,541,322 | +0.76(+1.02%) |
Jun 19, 2015 | 74.27 | 74.78 | 74.16 | 74.49 | 4,290,646 | -0.08(-0.11%) |
Jun 18, 2015 | 74.27 | 74.69 | 73.90 | 74.58 | 3,152,198 | +0.57(+0.77%) |
Jun 17, 2015 | 74.55 | 74.55 | 73.90 | 74.00 | 3,407,065 | -0.19(-0.26%) |
Jun 16, 2015 | 73.61 | 74.24 | 73.45 | 74.20 | 2,671,181 | +0.49(+0.66%) |
Jun 15, 2015 | 73.11 | 73.79 | 73.78 | 73.71 | 3,335,407 | -0.07(-0.09%) |
Jun 12, 2015 | 73.69 | 73.95 | 73.40 | 73.78 | 3,118,717 | -0.08(-0.10%) |
Jun 11, 2015 | 73.29 | 74.09 | 73.08 | 73.85 | 3,488,529 | +0.61(+0.84%) |
Jun 10, 2015 | 72.29 | 73.29 | 71.95 | 73.24 | 5,174,721 | +1.15(+1.59%) |
Jun 09, 2015 | 71.39 | 72.22 | 71.27 | 72.09 | 2,802,354 | +0.53(+0.74%) |
Jun 08, 2015 | 71.68 | 71.92 | 71.35 | 71.56 | 4,126,621 | +0.00(+0.00%) |
Jun 05, 2015 | 70.68 | 71.62 | 70.68 | 71.56 | 4,706,712 | +1.47(+2.10%) |
Jun 04, 2015 | 70.39 | 71.01 | 69.97 | 70.09 | 3,755,525 | -0.94(-1.32%) |
Jun 03, 2015 | 70.77 | 71.54 | 70.75 | 71.02 | 2,636,649 | +0.29(+0.42%) |
Jun 02, 2015 | 70.30 | 71.02 | 70.15 | 70.73 | 2,881,796 | +0.47(+0.67%) |
Jun 01, 2015 | 70.60 | 70.76 | 70.04 | 70.26 | 2,527,415 | -0.14(-0.20%) |
May 29, 2015 | 71.09 | 71.21 | 70.20 | 70.40 | 2,936,027 | -0.62(-0.88%) |
May 28, 2015 | 71.17 | 71.38 | 70.67 | 71.02 | 2,193,320 | -0.28(-0.39%) |
May 27, 2015 | 71.15 | 71.65 | 70.86 | 71.30 | 2,530,172 | +0.57(+0.81%) |
May 26, 2015 | 71.60 | 71.60 | 70.33 | 70.73 | 3,363,330 | -0.90(-1.26%) |
May 22, 2015 | 71.53 | 71.63 | 71.63 | 71.63 | 2,065,887 | -0.08(-0.11%) |
May 21, 2015 | 71.84 | 71.98 | 71.44 | 71.70 | 2,559,364 | -0.20(-0.28%) |
May 20, 2015 | 71.82 | 72.19 | 71.54 | 71.91 | 2,515,275 | -0.05(-0.07%) |
May 19, 2015 | 71.54 | 72.08 | 71.35 | 71.96 | 3,105,421 | +0.72(+1.01%) |
May 18, 2015 | 70.97 | 71.37 | 70.77 | 71.24 | 1,976,961 | +0.45(+0.63%) |
May 15, 2015 | 71.30 | 71.39 | 70.42 | 70.79 | 3,734,404 | -0.37(-0.52%) |
May 14, 2015 | 70.87 | 71.19 | 70.56 | 71.17 | 2,837,737 | +0.69(+0.98%) |
May 13, 2015 | 69.91 | 70.53 | 69.69 | 70.47 | 2,578,421 | +0.62(+0.89%) |
May 12, 2015 | 69.83 | 70.06 | 69.29 | 69.85 | 2,894,808 | -0.34(-0.48%) |
May 11, 2015 | 70.05 | 70.48 | 69.93 | 70.19 | 2,503,826 | +0.13(+0.18%) |
May 08, 2015 | 69.58 | 70.23 | 69.22 | 70.06 | 3,284,824 | +0.96(+1.39%) |
May 07, 2015 | 69.22 | 69.35 | 68.58 | 69.10 | 3,739,881 | -0.19(-0.27%) |
May 06, 2015 | 69.37 | 69.58 | 68.75 | 69.29 | 3,917,664 | +0.31(+0.45%) |
May 05, 2015 | 68.75 | 69.62 | 68.70 | 68.98 | 3,292,911 | +0.01(+0.01%) |
May 04, 2015 | 68.75 | 69.11 | 68.59 | 68.97 | 2,307,642 | +0.28(+0.40%) |
May 01, 2015 | 68.11 | 68.74 | 67.89 | 68.69 | 3,387,360 | +0.91(+1.34%) |
Apr 30, 2015 | 67.27 | 67.79 | 66.92 | 67.79 | 5,010,812 | +0.41(+0.61%) |
Apr 29, 2015 | 67.58 | 67.90 | 66.94 | 67.38 | 2,266,012 | -0.31(-0.46%) |
Apr 28, 2015 | 67.51 | 67.84 | 67.12 | 67.69 | 2,127,269 | +0.31(+0.46%) |
Apr 27, 2015 | 67.56 | 67.97 | 67.32 | 67.38 | 3,358,401 | -0.07(-0.10%) |
Apr 24, 2015 | 67.15 | 67.96 | 66.54 | 67.44 | 4,509,282 | -1.19(-1.73%) |
Apr 23, 2015 | 68.48 | 69.04 | 68.37 | 68.63 | 2,816,978 | +0.08(+0.12%) |
Apr 22, 2015 | 68.37 | 68.66 | 67.95 | 68.55 | 3,034,633 | +0.19(+0.28%) |
Apr 21, 2015 | 69.17 | 69.26 | 68.33 | 68.36 | 2,737,208 | -0.55(-0.80%) |
Apr 20, 2015 | 69.05 | 69.29 | 68.79 | 68.91 | 2,027,631 | +0.16(+0.23%) |
Apr 17, 2015 | 69.09 | 69.27 | 68.60 | 68.75 | 3,283,065 | -0.85(-1.22%) |
Apr 16, 2015 | 69.27 | 69.76 | 69.19 | 69.60 | 2,830,786 | +0.16(+0.23%) |
Apr 15, 2015 | 68.37 | 69.56 | 68.21 | 69.44 | 4,408,563 | +1.23(+1.81%) |
Apr 14, 2015 | 67.99 | 68.31 | 67.72 | 68.21 | 3,308,331 | +0.22(+0.32%) |
Apr 13, 2015 | 67.58 | 68.19 | 67.43 | 67.99 | 1,961,040 | +0.40(+0.60%) |
Apr 10, 2015 | 67.27 | 67.63 | 67.08 | 67.58 | 2,663,813 | +0.21(+0.31%) |
Apr 09, 2015 | 67.11 | 67.42 | 66.75 | 67.38 | 2,215,830 | +0.14(+0.21%) |
Apr 08, 2015 | 66.79 | 67.95 | 66.78 | 67.23 | 3,058,415 | +0.44(+0.65%) |
Apr 07, 2015 | 66.96 | 67.31 | 66.80 | 66.80 | 2,744,554 | -0.55(-0.81%) |
Apr 06, 2015 | 66.60 | 67.78 | 66.35 | 67.34 | 2,503,981 | +0.01(+0.01%) |
Apr 02, 2015 | 66.77 | 67.33 | 67.33 | 67.33 | 2,347,876 | +0.37(+0.55%) |