Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 69.83 | 70.29 | 69.55 | 69.82 | 1,678,578 | +0.64(+0.93%) |
Jun 29, 2015 | 70.29 | 70.84 | 69.13 | 69.18 | 1,165,777 | -1.95(-2.74%) |
Jun 26, 2015 | 71.30 | 71.45 | 70.65 | 71.13 | 1,390,479 | -0.24(-0.34%) |
Jun 25, 2015 | 71.34 | 71.80 | 71.09 | 71.37 | 1,462,297 | +0.05(+0.06%) |
Jun 24, 2015 | 72.22 | 72.47 | 70.90 | 71.33 | 1,509,702 | -0.91(-1.25%) |
Jun 23, 2015 | 72.94 | 73.08 | 72.03 | 72.23 | 1,441,979 | -0.78(-1.07%) |
Jun 22, 2015 | 72.73 | 73.52 | 72.55 | 73.01 | 1,383,550 | +0.72(+1.00%) |
Jun 19, 2015 | 73.24 | 73.27 | 72.31 | 72.29 | 2,028,547 | -0.98(-1.34%) |
Jun 18, 2015 | 72.84 | 73.58 | 72.62 | 73.27 | 1,121,934 | +0.46(+0.63%) |
Jun 17, 2015 | 72.88 | 73.34 | 72.28 | 72.81 | 919,481 | -0.04(-0.05%) |
Jun 16, 2015 | 72.50 | 73.19 | 72.50 | 72.85 | 711,312 | +0.35(+0.48%) |
Jun 15, 2015 | 72.66 | 72.97 | 72.18 | 72.50 | 1,116,503 | -0.94(-1.28%) |
Jun 12, 2015 | 73.83 | 74.39 | 73.37 | 73.44 | 764,851 | -0.61(-0.82%) |
Jun 11, 2015 | 74.65 | 74.99 | 73.88 | 74.05 | 903,162 | -0.56(-0.75%) |
Jun 10, 2015 | 73.25 | 74.94 | 73.03 | 74.61 | 1,517,790 | +1.71(+2.35%) |
Jun 09, 2015 | 73.22 | 73.87 | 72.25 | 72.90 | 2,616,746 | -1.99(-2.66%) |
Jun 08, 2015 | 75.21 | 75.88 | 74.81 | 74.89 | 1,368,879 | -0.35(-0.47%) |
Jun 05, 2015 | 74.87 | 75.37 | 74.57 | 75.24 | 1,792,395 | +0.10(+0.13%) |
Jun 04, 2015 | 75.56 | 75.97 | 74.99 | 75.14 | 1,067,789 | -0.88(-1.16%) |
Jun 03, 2015 | 75.58 | 76.41 | 75.36 | 76.02 | 1,203,327 | +0.56(+0.74%) |
Jun 02, 2015 | 75.02 | 75.89 | 74.86 | 75.46 | 1,753,594 | +0.23(+0.31%) |
Jun 01, 2015 | 76.38 | 76.50 | 74.71 | 75.23 | 2,269,453 | -1.04(-1.36%) |
May 29, 2015 | 76.76 | 76.95 | 76.01 | 76.27 | 1,791,926 | -0.76(-0.99%) |
May 28, 2015 | 77.32 | 77.74 | 76.97 | 77.03 | 753,931 | -0.71(-0.91%) |
May 27, 2015 | 77.05 | 78.09 | 77.01 | 77.74 | 1,201,468 | +0.81(+1.06%) |
May 26, 2015 | 77.59 | 77.60 | 76.52 | 76.92 | 879,771 | -0.73(-0.95%) |
May 22, 2015 | 77.41 | 77.66 | 77.66 | 77.66 | 979,500 | +0.02(+0.03%) |
May 21, 2015 | 76.91 | 77.87 | 76.64 | 77.64 | 723,213 | +0.73(+0.95%) |
May 20, 2015 | 77.47 | 77.49 | 76.56 | 76.91 | 869,107 | -0.39(-0.50%) |
May 19, 2015 | 77.34 | 78.00 | 77.16 | 77.30 | 1,138,656 | -0.64(-0.82%) |
May 18, 2015 | 77.85 | 78.07 | 77.50 | 77.94 | 1,298,721 | -0.02(-0.03%) |
May 15, 2015 | 78.20 | 78.32 | 77.18 | 77.96 | 2,326,856 | -0.40(-0.51%) |
May 14, 2015 | 76.68 | 78.44 | 76.31 | 78.36 | 1,532,249 | +2.24(+2.94%) |
May 13, 2015 | 76.26 | 76.68 | 75.84 | 76.12 | 826,134 | +0.15(+0.20%) |
May 12, 2015 | 75.49 | 76.05 | 74.70 | 75.97 | 1,146,222 | -0.13(-0.17%) |
May 11, 2015 | 76.19 | 76.85 | 75.73 | 76.10 | 1,326,265 | -0.33(-0.43%) |
May 08, 2015 | 75.73 | 76.62 | 75.67 | 76.43 | 1,334,407 | +1.19(+1.58%) |
May 07, 2015 | 75.17 | 75.57 | 74.55 | 75.24 | 1,169,860 | +0.20(+0.27%) |
May 06, 2015 | 75.62 | 75.62 | 74.60 | 75.04 | 1,524,691 | -0.32(-0.42%) |
May 05, 2015 | 74.62 | 75.56 | 74.27 | 75.36 | 2,157,620 | +0.26(+0.35%) |
May 04, 2015 | 74.93 | 75.38 | 74.37 | 75.10 | 1,024,375 | +0.44(+0.59%) |
May 01, 2015 | 73.95 | 74.70 | 73.75 | 74.66 | 1,365,315 | +0.88(+1.19%) |
Apr 30, 2015 | 74.61 | 74.91 | 73.23 | 73.78 | 2,280,975 | -1.35(-1.80%) |
Apr 29, 2015 | 73.51 | 75.46 | 73.00 | 75.13 | 4,749,333 | -0.94(-1.24%) |
Apr 28, 2015 | 77.10 | 77.31 | 76.00 | 76.07 | 2,693,543 | -0.97(-1.26%) |
Apr 27, 2015 | 76.08 | 77.28 | 75.85 | 77.04 | 1,881,259 | +1.30(+1.72%) |
Apr 24, 2015 | 76.33 | 76.38 | 75.57 | 75.74 | 1,196,024 | -0.53(-0.69%) |
Apr 23, 2015 | 75.70 | 76.72 | 75.70 | 76.27 | 1,190,136 | +0.25(+0.33%) |
Apr 22, 2015 | 75.69 | 76.12 | 75.50 | 76.02 | 1,605,447 | +0.72(+0.96%) |
Apr 21, 2015 | 74.07 | 75.41 | 73.98 | 75.30 | 2,200,156 | +1.84(+2.50%) |
Apr 20, 2015 | 72.00 | 73.68 | 72.00 | 73.46 | 1,600,839 | +1.56(+2.17%) |
Apr 17, 2015 | 71.75 | 72.19 | 71.44 | 71.90 | 2,009,686 | -0.59(-0.81%) |
Apr 16, 2015 | 71.05 | 72.67 | 71.00 | 72.49 | 1,358,941 | +1.15(+1.61%) |
Apr 15, 2015 | 71.16 | 71.64 | 70.79 | 71.34 | 1,136,962 | +0.20(+0.27%) |
Apr 14, 2015 | 71.21 | 71.61 | 70.38 | 71.14 | 961,674 | -0.20(-0.27%) |
Apr 13, 2015 | 71.45 | 71.90 | 71.31 | 71.34 | 1,033,994 | -0.11(-0.15%) |
Apr 10, 2015 | 71.19 | 71.50 | 70.96 | 71.45 | 705,845 | +0.19(+0.27%) |
Apr 09, 2015 | 71.68 | 71.78 | 70.86 | 71.26 | 923,507 | -0.53(-0.74%) |
Apr 08, 2015 | 71.01 | 71.89 | 71.01 | 71.79 | 831,971 | +0.71(+1.00%) |
Apr 07, 2015 | 71.05 | 71.77 | 71.00 | 71.08 | 924,042 | +0.16(+0.23%) |
Apr 06, 2015 | 70.52 | 71.48 | 70.50 | 70.92 | 1,445,084 | +0.08(+0.11%) |
Apr 02, 2015 | 70.33 | 70.84 | 70.84 | 70.84 | 957,400 | +0.53(+0.75%) |