Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 74.28 | 74.33 | 74.27 | 74.30 | 3,564,850 | +0.00(+0.00%) |
Jun 29, 2015 | 74.28 | 74.31 | 74.24 | 74.30 | 1,022,981 | +0.12(+0.17%) |
Jun 26, 2015 | 74.18 | 74.21 | 74.18 | 74.18 | 544,372 | -0.04(-0.06%) |
Jun 25, 2015 | 74.21 | 74.23 | 74.19 | 74.22 | 527,566 | -0.02(-0.02%) |
Jun 24, 2015 | 74.21 | 74.24 | 74.19 | 74.24 | 778,634 | +0.03(+0.05%) |
Jun 23, 2015 | 74.18 | 74.22 | 74.18 | 74.21 | 565,675 | -0.02(-0.02%) |
Jun 22, 2015 | 74.25 | 74.25 | 74.21 | 74.22 | 500,366 | -0.05(-0.07%) |
Jun 19, 2015 | 74.28 | 74.29 | 74.27 | 74.28 | 454,257 | +0.02(+0.02%) |
Jun 18, 2015 | 74.22 | 74.26 | 74.21 | 74.26 | 714,816 | +0.02(+0.02%) |
Jun 17, 2015 | 74.14 | 74.24 | 74.07 | 74.24 | 3,358,771 | +0.05(+0.07%) |
Jun 16, 2015 | 74.16 | 74.19 | 74.16 | 74.19 | 7,369,774 | +0.03(+0.04%) |
Jun 15, 2015 | 74.17 | 74.19 | 74.15 | 74.16 | 619,858 | +0.03(+0.05%) |
Jun 12, 2015 | 74.11 | 74.15 | 74.11 | 74.13 | 455,628 | -0.02(-0.02%) |
Jun 11, 2015 | 74.13 | 74.14 | 74.10 | 74.14 | 1,071,943 | +0.02(+0.02%) |
Jun 10, 2015 | 74.14 | 74.14 | 74.11 | 74.13 | 933,167 | -0.02(-0.02%) |
Jun 09, 2015 | 74.17 | 74.17 | 74.13 | 74.14 | 1,358,739 | -0.03(-0.05%) |
Jun 08, 2015 | 74.14 | 74.18 | 74.14 | 74.18 | 1,125,373 | +0.05(+0.07%) |
Jun 05, 2015 | 74.10 | 74.15 | 74.10 | 74.13 | 684,465 | -0.07(-0.10%) |
Jun 04, 2015 | 74.21 | 74.22 | 74.18 | 74.21 | 1,067,107 | +0.01(+0.01%) |
Jun 03, 2015 | 74.18 | 74.20 | 74.17 | 74.20 | 1,553,000 | -0.03(-0.04%) |
Jun 02, 2015 | 74.20 | 74.22 | 74.20 | 74.22 | 816,917 | -0.01(-0.01%) |
Jun 01, 2015 | 74.30 | 74.30 | 74.21 | 74.23 | 9,772,201 | -0.05(-0.06%) |
May 29, 2015 | 74.25 | 74.30 | 74.25 | 74.28 | 646,570 | +0.02(+0.02%) |
May 28, 2015 | 74.23 | 74.27 | 74.23 | 74.26 | 1,014,864 | +0.04(+0.05%) |
May 27, 2015 | 74.20 | 74.23 | 74.19 | 74.23 | 682,273 | +0.01(+0.01%) |
May 26, 2015 | 74.18 | 74.23 | 74.18 | 74.22 | 724,346 | +0.01(+0.01%) |
May 22, 2015 | 74.22 | 74.21 | 74.21 | 74.21 | 606,142 | -0.05(-0.07%) |
May 21, 2015 | 74.23 | 74.27 | 74.23 | 74.26 | 774,579 | +0.03(+0.04%) |
May 20, 2015 | 74.23 | 74.24 | 74.21 | 74.23 | 618,832 | +0.03(+0.04%) |
May 19, 2015 | 74.20 | 74.23 | 74.19 | 74.21 | 622,225 | -0.04(-0.06%) |
May 18, 2015 | 74.28 | 74.28 | 74.23 | 74.25 | 6,371,576 | -0.04(-0.06%) |
May 15, 2015 | 74.26 | 74.31 | 74.26 | 74.30 | 684,680 | +0.00(+0.00%) |
May 14, 2015 | 74.26 | 74.30 | 74.26 | 74.30 | 1,134,372 | +0.07(+0.09%) |
May 13, 2015 | 74.24 | 74.27 | 74.22 | 74.23 | 766,555 | +0.04(+0.05%) |
May 12, 2015 | 74.20 | 74.22 | 74.17 | 74.19 | 568,515 | +0.01(+0.01%) |
May 11, 2015 | 74.23 | 74.24 | 74.18 | 74.18 | 2,786,363 | -0.07(-0.09%) |
May 08, 2015 | 74.25 | 74.27 | 74.23 | 74.25 | 977,360 | +0.11(+0.14%) |
May 07, 2015 | 74.17 | 74.18 | 74.15 | 74.15 | 1,039,216 | -0.03(-0.04%) |
May 06, 2015 | 74.17 | 74.19 | 74.15 | 74.17 | 1,808,729 | -0.03(-0.04%) |
May 05, 2015 | 74.20 | 74.23 | 74.17 | 74.20 | 10,055,781 | -0.02(-0.02%) |
May 04, 2015 | 74.21 | 74.23 | 74.19 | 74.22 | 612,055 | +0.00(+0.00%) |
May 01, 2015 | 74.22 | 74.23 | 74.20 | 74.22 | 2,280,961 | -0.03(-0.04%) |
Apr 30, 2015 | 74.22 | 74.26 | 74.19 | 74.25 | 853,593 | -0.01(-0.01%) |
Apr 29, 2015 | 74.23 | 74.26 | 74.21 | 74.26 | 527,390 | +0.01(+0.01%) |
Apr 28, 2015 | 74.25 | 74.28 | 74.25 | 74.25 | 578,891 | -0.03(-0.05%) |
Apr 27, 2015 | 74.29 | 74.29 | 74.27 | 74.28 | 502,093 | -0.01(-0.01%) |
Apr 24, 2015 | 74.29 | 74.30 | 74.27 | 74.29 | 463,885 | +0.03(+0.04%) |
Apr 23, 2015 | 74.24 | 74.27 | 74.24 | 74.27 | 642,055 | +0.03(+0.05%) |
Apr 22, 2015 | 74.25 | 74.27 | 74.23 | 74.23 | 665,469 | -0.06(-0.08%) |
Apr 21, 2015 | 74.28 | 74.29 | 74.24 | 74.29 | 646,649 | +0.01(+0.01%) |
Apr 20, 2015 | 74.27 | 74.30 | 74.26 | 74.28 | 526,891 | -0.01(-0.01%) |
Apr 17, 2015 | 74.28 | 74.32 | 74.28 | 74.29 | 831,255 | -0.03(-0.05%) |
Apr 16, 2015 | 74.31 | 74.34 | 74.27 | 74.33 | 13,053,092 | +0.03(+0.05%) |
Apr 15, 2015 | 74.28 | 74.30 | 74.27 | 74.29 | 882,635 | +0.00(+0.00%) |
Apr 14, 2015 | 74.27 | 74.31 | 74.27 | 74.29 | 513,455 | +0.04(+0.05%) |
Apr 13, 2015 | 74.21 | 74.26 | 74.21 | 74.26 | 862,343 | +0.04(+0.06%) |
Apr 10, 2015 | 74.24 | 74.25 | 74.21 | 74.21 | 702,273 | -0.02(-0.02%) |
Apr 09, 2015 | 74.24 | 74.25 | 74.22 | 74.23 | 524,721 | -0.03(-0.04%) |
Apr 08, 2015 | 74.27 | 74.27 | 74.22 | 74.26 | 1,242,228 | +0.00(+0.00%) |
Apr 07, 2015 | 74.26 | 74.27 | 74.26 | 74.26 | 622,398 | -0.05(-0.07%) |
Apr 06, 2015 | 74.34 | 74.34 | 74.28 | 74.31 | 1,328,688 | +0.06(+0.08%) |
Apr 02, 2015 | 74.26 | 74.25 | 74.25 | 74.25 | 735,560 | -0.01(-0.01%) |