Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 78.72 | 78.80 | 77.52 | 77.90 | 7,821,164 | -0.13(-0.17%) |
Jun 29, 2015 | 78.40 | 79.20 | 77.99 | 78.03 | 6,956,090 | -1.01(-1.28%) |
Jun 26, 2015 | 79.61 | 80.22 | 78.95 | 79.04 | 9,366,527 | -0.16(-0.21%) |
Jun 25, 2015 | 80.61 | 80.61 | 79.20 | 79.20 | 5,592,317 | -1.05(-1.30%) |
Jun 24, 2015 | 82.26 | 82.32 | 80.12 | 80.25 | 6,891,257 | -2.37(-2.87%) |
Jun 23, 2015 | 83.53 | 83.88 | 82.57 | 82.62 | 4,847,292 | -0.24(-0.29%) |
Jun 22, 2015 | 83.04 | 83.32 | 82.66 | 82.85 | 4,593,317 | +0.23(+0.28%) |
Jun 19, 2015 | 83.25 | 83.61 | 82.50 | 82.63 | 7,635,016 | -0.94(-1.12%) |
Jun 18, 2015 | 82.89 | 83.99 | 82.73 | 83.56 | 5,525,793 | +0.92(+1.12%) |
Jun 17, 2015 | 82.40 | 82.90 | 81.76 | 82.64 | 4,964,203 | +0.54(+0.66%) |
Jun 16, 2015 | 82.00 | 82.51 | 81.81 | 82.10 | 4,453,641 | +0.00(+0.00%) |
Jun 15, 2015 | 81.55 | 82.42 | 82.09 | 82.10 | 3,767,532 | +0.02(+0.02%) |
Jun 12, 2015 | 81.96 | 82.90 | 81.68 | 82.09 | 4,863,773 | -0.34(-0.42%) |
Jun 11, 2015 | 81.77 | 82.79 | 81.52 | 82.43 | 7,217,864 | +1.02(+1.25%) |
Jun 10, 2015 | 81.68 | 81.83 | 81.11 | 81.41 | 11,669,524 | -0.02(-0.03%) |
Jun 09, 2015 | 82.02 | 82.45 | 81.25 | 81.43 | 6,875,779 | -0.83(-1.00%) |
Jun 08, 2015 | 83.42 | 83.48 | 82.05 | 82.26 | 6,039,303 | -1.28(-1.53%) |
Jun 05, 2015 | 83.15 | 84.01 | 82.90 | 83.54 | 6,299,430 | +0.44(+0.53%) |
Jun 04, 2015 | 82.56 | 83.68 | 82.56 | 83.10 | 7,687,146 | -0.20(-0.25%) |
Jun 03, 2015 | 83.16 | 83.81 | 82.63 | 83.30 | 6,918,214 | +0.32(+0.38%) |
Jun 02, 2015 | 83.37 | 83.63 | 82.70 | 82.99 | 12,654,206 | -0.27(-0.32%) |
Jun 01, 2015 | 82.63 | 83.48 | 82.03 | 83.25 | 5,604,882 | +0.83(+1.01%) |
May 29, 2015 | 82.56 | 82.87 | 81.57 | 82.42 | 10,401,036 | -0.37(-0.44%) |
May 28, 2015 | 83.70 | 84.04 | 82.35 | 82.79 | 8,127,719 | -1.03(-1.23%) |
May 27, 2015 | 83.74 | 84.28 | 83.48 | 83.82 | 4,915,126 | +0.22(+0.26%) |
May 26, 2015 | 84.13 | 84.64 | 83.15 | 83.60 | 6,024,936 | -1.06(-1.25%) |
May 22, 2015 | 84.95 | 84.65 | 84.65 | 84.65 | 4,954,721 | -0.62(-0.72%) |
May 21, 2015 | 83.67 | 85.83 | 83.37 | 85.27 | 7,314,815 | +1.36(+1.63%) |
May 20, 2015 | 84.23 | 84.48 | 82.99 | 83.91 | 9,120,127 | -0.60(-0.71%) |
May 19, 2015 | 84.76 | 84.78 | 84.17 | 84.51 | 6,048,389 | +0.06(+0.07%) |
May 18, 2015 | 83.92 | 84.79 | 83.74 | 84.45 | 5,356,159 | +0.10(+0.12%) |
May 15, 2015 | 83.64 | 84.39 | 83.13 | 84.35 | 7,874,652 | +1.41(+1.70%) |
May 14, 2015 | 83.02 | 83.54 | 81.97 | 82.94 | 13,754,672 | -0.24(-0.29%) |
May 13, 2015 | 85.87 | 85.87 | 82.83 | 83.18 | 14,264,248 | -2.75(-3.20%) |
May 12, 2015 | 86.38 | 86.62 | 85.91 | 85.93 | 5,456,548 | -0.80(-0.92%) |
May 11, 2015 | 87.11 | 87.17 | 86.67 | 86.73 | 4,442,656 | -0.56(-0.64%) |
May 08, 2015 | 88.05 | 88.26 | 87.16 | 87.29 | 4,443,785 | +0.11(+0.12%) |
May 07, 2015 | 86.39 | 87.55 | 86.25 | 87.18 | 4,386,996 | +0.31(+0.36%) |
May 06, 2015 | 86.52 | 87.25 | 86.05 | 86.87 | 5,953,693 | +0.80(+0.93%) |
May 05, 2015 | 87.51 | 87.96 | 85.88 | 86.07 | 6,217,006 | -1.67(-1.90%) |
May 04, 2015 | 88.07 | 88.89 | 87.64 | 87.73 | 6,627,403 | +0.23(+0.26%) |
May 01, 2015 | 86.65 | 87.64 | 86.37 | 87.51 | 5,843,288 | +1.20(+1.39%) |
Apr 30, 2015 | 86.32 | 86.60 | 85.86 | 86.30 | 6,743,110 | -0.56(-0.65%) |
Apr 29, 2015 | 87.40 | 87.79 | 86.40 | 86.86 | 7,488,860 | -0.79(-0.90%) |
Apr 28, 2015 | 87.06 | 87.73 | 86.77 | 87.65 | 6,191,632 | +0.31(+0.35%) |
Apr 27, 2015 | 87.20 | 87.92 | 87.12 | 87.34 | 5,740,818 | +0.00(+0.00%) |
Apr 24, 2015 | 87.63 | 87.71 | 86.68 | 87.34 | 10,430,189 | -0.50(-0.56%) |
Apr 23, 2015 | 86.73 | 89.92 | 86.31 | 87.84 | 14,788,404 | -2.12(-2.36%) |
Apr 22, 2015 | 89.04 | 90.49 | 88.73 | 89.96 | 7,664,123 | +1.00(+1.12%) |
Apr 21, 2015 | 89.85 | 90.02 | 88.33 | 88.96 | 6,775,156 | -0.76(-0.85%) |
Apr 20, 2015 | 88.32 | 89.96 | 88.27 | 89.72 | 5,643,518 | +1.64(+1.86%) |
Apr 17, 2015 | 87.80 | 88.27 | 87.28 | 88.08 | 6,694,065 | +0.06(+0.06%) |
Apr 16, 2015 | 86.93 | 88.11 | 86.73 | 88.03 | 5,556,534 | +0.77(+0.88%) |
Apr 15, 2015 | 89.52 | 89.80 | 87.25 | 87.25 | 6,563,089 | -0.63(-0.71%) |
Apr 14, 2015 | 85.48 | 87.97 | 84.62 | 87.88 | 11,271,938 | -0.24(-0.28%) |
Apr 13, 2015 | 90.22 | 90.65 | 88.07 | 88.12 | 6,499,959 | -2.40(-2.65%) |
Apr 10, 2015 | 90.58 | 91.35 | 89.96 | 90.52 | 8,020,696 | +1.32(+1.48%) |
Apr 09, 2015 | 87.62 | 89.31 | 87.50 | 89.20 | 5,438,209 | +1.35(+1.54%) |
Apr 08, 2015 | 87.50 | 88.40 | 87.46 | 87.85 | 5,458,537 | +0.24(+0.27%) |
Apr 07, 2015 | 86.87 | 88.11 | 86.43 | 87.61 | 7,978,974 | +1.19(+1.37%) |
Apr 06, 2015 | 86.39 | 87.37 | 86.32 | 86.42 | 6,457,742 | -0.61(-0.70%) |
Apr 02, 2015 | 87.29 | 87.03 | 87.03 | 87.03 | 5,630,851 | -0.17(-0.20%) |