Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 72.71 | 72.71 | 71.63 | 71.71 | 4,134,639 | -0.30(-0.41%) |
Jun 29, 2015 | 73.04 | 73.26 | 71.95 | 72.00 | 4,739,880 | -1.51(-2.05%) |
Jun 26, 2015 | 73.57 | 73.77 | 73.21 | 73.51 | 3,760,364 | +0.30(+0.41%) |
Jun 25, 2015 | 73.53 | 73.82 | 73.15 | 73.21 | 3,005,381 | -0.33(-0.45%) |
Jun 24, 2015 | 74.51 | 74.59 | 73.26 | 73.54 | 3,466,479 | -1.01(-1.35%) |
Jun 23, 2015 | 74.95 | 75.24 | 74.43 | 74.55 | 2,017,919 | -0.47(-0.63%) |
Jun 22, 2015 | 74.85 | 75.24 | 74.76 | 75.02 | 4,373,519 | +0.41(+0.55%) |
Jun 19, 2015 | 74.79 | 75.00 | 74.34 | 74.62 | 4,865,966 | -0.41(-0.55%) |
Jun 18, 2015 | 74.36 | 75.24 | 74.36 | 75.03 | 3,985,919 | +0.73(+0.98%) |
Jun 17, 2015 | 73.93 | 74.51 | 73.63 | 74.31 | 3,847,003 | +0.05(+0.07%) |
Jun 16, 2015 | 73.94 | 74.34 | 73.12 | 74.25 | 4,138,636 | +0.29(+0.39%) |
Jun 15, 2015 | 73.71 | 74.12 | 73.26 | 73.97 | 2,908,942 | -0.07(-0.10%) |
Jun 12, 2015 | 74.36 | 74.71 | 73.77 | 74.04 | 3,271,072 | -0.70(-0.93%) |
Jun 11, 2015 | 74.59 | 74.86 | 74.34 | 74.73 | 2,566,438 | +0.40(+0.54%) |
Jun 10, 2015 | 73.95 | 74.60 | 73.70 | 74.34 | 3,625,076 | +0.62(+0.84%) |
Jun 09, 2015 | 73.37 | 74.13 | 73.27 | 73.71 | 3,173,647 | +0.26(+0.35%) |
Jun 08, 2015 | 74.38 | 74.42 | 73.41 | 73.45 | 3,810,963 | -0.92(-1.23%) |
Jun 05, 2015 | 74.11 | 74.51 | 73.82 | 74.37 | 3,638,278 | +0.30(+0.41%) |
Jun 04, 2015 | 74.03 | 74.50 | 73.92 | 74.07 | 4,224,296 | -0.37(-0.50%) |
Jun 03, 2015 | 73.88 | 75.03 | 73.63 | 74.44 | 4,880,798 | +0.87(+1.18%) |
Jun 02, 2015 | 73.21 | 74.00 | 72.94 | 73.57 | 3,142,026 | -0.04(-0.05%) |
Jun 01, 2015 | 73.82 | 74.08 | 73.17 | 73.61 | 3,861,876 | +0.19(+0.26%) |
May 29, 2015 | 73.81 | 73.82 | 73.09 | 73.42 | 5,719,009 | -0.48(-0.65%) |
May 28, 2015 | 74.44 | 74.68 | 73.82 | 73.90 | 3,678,762 | -0.78(-1.04%) |
May 27, 2015 | 74.38 | 74.83 | 73.98 | 74.68 | 2,795,626 | +0.30(+0.40%) |
May 26, 2015 | 75.03 | 75.05 | 74.14 | 74.38 | 3,196,077 | -0.67(-0.90%) |
May 22, 2015 | 75.67 | 75.05 | 75.05 | 75.05 | 2,973,846 | -0.46(-0.61%) |
May 21, 2015 | 75.42 | 75.81 | 75.19 | 75.51 | 2,918,541 | +0.07(+0.09%) |
May 20, 2015 | 75.62 | 75.84 | 75.21 | 75.45 | 3,551,016 | -0.09(-0.12%) |
May 19, 2015 | 75.59 | 76.10 | 75.25 | 75.53 | 4,322,490 | +0.13(+0.17%) |
May 18, 2015 | 75.29 | 75.65 | 74.98 | 75.41 | 3,742,500 | -0.16(-0.22%) |
May 15, 2015 | 75.50 | 75.90 | 75.24 | 75.57 | 7,227,196 | +1.08(+1.45%) |
May 14, 2015 | 73.56 | 74.97 | 73.55 | 74.49 | 8,062,980 | +1.46(+2.00%) |
May 13, 2015 | 73.18 | 73.55 | 72.83 | 73.03 | 4,363,554 | -0.40(-0.54%) |
May 12, 2015 | 73.62 | 73.72 | 73.22 | 73.43 | 3,319,778 | -0.41(-0.56%) |
May 11, 2015 | 73.72 | 74.09 | 73.62 | 73.84 | 5,555,174 | +0.12(+0.17%) |
May 08, 2015 | 73.76 | 74.44 | 73.65 | 73.72 | 4,035,823 | +0.53(+0.72%) |
May 07, 2015 | 72.94 | 73.62 | 72.92 | 73.19 | 4,290,894 | +0.31(+0.42%) |
May 06, 2015 | 73.75 | 73.94 | 72.41 | 72.88 | 4,633,287 | -0.65(-0.89%) |
May 05, 2015 | 74.19 | 74.44 | 73.39 | 73.53 | 3,873,612 | -0.97(-1.30%) |
May 04, 2015 | 74.42 | 74.89 | 74.28 | 74.50 | 4,075,731 | +0.04(+0.05%) |
May 01, 2015 | 74.15 | 74.49 | 73.66 | 74.47 | 3,874,779 | +0.62(+0.85%) |
Apr 30, 2015 | 74.14 | 74.41 | 73.51 | 73.84 | 5,507,660 | -0.53(-0.71%) |
Apr 29, 2015 | 74.49 | 74.91 | 74.04 | 74.37 | 7,425,641 | +0.35(+0.48%) |
Apr 28, 2015 | 72.86 | 74.75 | 72.50 | 74.02 | 11,276,434 | +2.45(+3.43%) |
Apr 27, 2015 | 72.01 | 72.25 | 71.43 | 71.56 | 5,317,536 | -0.49(-0.68%) |
Apr 24, 2015 | 72.34 | 72.36 | 71.80 | 72.06 | 3,067,281 | -0.09(-0.12%) |
Apr 23, 2015 | 71.66 | 72.42 | 71.62 | 72.14 | 3,295,455 | +0.06(+0.08%) |
Apr 22, 2015 | 71.70 | 72.18 | 71.34 | 72.09 | 3,955,191 | +0.39(+0.54%) |
Apr 21, 2015 | 71.71 | 71.97 | 71.37 | 71.70 | 4,462,197 | +0.11(+0.15%) |
Apr 20, 2015 | 70.37 | 71.99 | 70.37 | 71.59 | 6,836,313 | +1.53(+2.18%) |
Apr 17, 2015 | 70.15 | 70.41 | 69.69 | 70.06 | 5,036,332 | -0.56(-0.79%) |
Apr 16, 2015 | 70.73 | 71.06 | 70.57 | 70.62 | 3,431,853 | -0.35(-0.50%) |
Apr 15, 2015 | 71.00 | 71.19 | 70.66 | 70.97 | 3,682,718 | +0.05(+0.07%) |
Apr 14, 2015 | 70.59 | 71.10 | 70.37 | 70.92 | 4,386,701 | +0.29(+0.42%) |
Apr 13, 2015 | 70.87 | 71.35 | 70.61 | 70.62 | 4,345,735 | -0.47(-0.66%) |
Apr 10, 2015 | 71.10 | 71.34 | 70.82 | 71.09 | 4,320,931 | +0.07(+0.09%) |
Apr 09, 2015 | 70.82 | 71.22 | 70.45 | 71.03 | 4,599,472 | +0.02(+0.03%) |
Apr 08, 2015 | 70.99 | 71.07 | 70.53 | 71.01 | 4,073,384 | -0.01(-0.01%) |
Apr 07, 2015 | 71.47 | 71.91 | 70.93 | 71.01 | 3,428,488 | -0.12(-0.17%) |
Apr 06, 2015 | 70.51 | 71.33 | 70.38 | 71.13 | 3,422,052 | +0.27(+0.38%) |
Apr 02, 2015 | 71.25 | 70.86 | 70.86 | 70.86 | 4,098,741 | -0.05(-0.07%) |