Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 81.86 | 81.92 | 81.31 | 81.61 | 216,678 | +0.38(+0.47%) |
Jun 29, 2015 | 82.43 | 82.76 | 81.18 | 81.23 | 250,697 | -1.96(-2.36%) |
Jun 26, 2015 | 83.39 | 83.46 | 82.83 | 83.19 | 126,649 | -0.07(-0.09%) |
Jun 25, 2015 | 83.74 | 83.76 | 83.00 | 83.27 | 298,571 | -0.20(-0.23%) |
Jun 24, 2015 | 84.20 | 84.31 | 83.38 | 83.46 | 550,263 | -0.83(-0.98%) |
Jun 23, 2015 | 84.14 | 84.30 | 84.00 | 84.29 | 110,299 | +0.16(+0.19%) |
Jun 22, 2015 | 84.13 | 84.25 | 83.93 | 84.13 | 170,140 | +0.43(+0.52%) |
Jun 19, 2015 | 83.83 | 83.89 | 83.62 | 83.69 | 193,191 | -0.12(-0.14%) |
Jun 18, 2015 | 83.20 | 84.06 | 83.20 | 83.81 | 339,236 | +0.86(+1.04%) |
Jun 17, 2015 | 83.16 | 83.22 | 82.64 | 82.95 | 140,942 | +0.02(+0.02%) |
Jun 16, 2015 | 82.32 | 83.03 | 82.29 | 82.93 | 239,582 | +0.48(+0.58%) |
Jun 15, 2015 | 82.34 | 82.56 | 81.75 | 82.45 | 243,677 | -0.35(-0.43%) |
Jun 12, 2015 | 82.90 | 82.95 | 82.64 | 82.80 | 122,659 | -0.37(-0.45%) |
Jun 11, 2015 | 83.01 | 83.19 | 82.87 | 83.18 | 120,001 | +0.35(+0.43%) |
Jun 10, 2015 | 82.24 | 83.02 | 82.24 | 82.82 | 134,813 | +0.92(+1.13%) |
Jun 09, 2015 | 82.08 | 82.14 | 81.50 | 81.90 | 199,585 | -0.20(-0.24%) |
Jun 08, 2015 | 82.59 | 82.72 | 82.03 | 82.09 | 319,127 | -0.57(-0.69%) |
Jun 05, 2015 | 82.08 | 82.71 | 81.66 | 82.66 | 370,405 | +0.44(+0.54%) |
Jun 04, 2015 | 82.71 | 82.86 | 82.08 | 82.22 | 207,499 | -0.74(-0.89%) |
Jun 03, 2015 | 82.71 | 83.15 | 82.45 | 82.95 | 143,637 | +0.52(+0.64%) |
Jun 02, 2015 | 82.11 | 82.81 | 81.93 | 82.43 | 100,782 | +0.03(+0.03%) |
Jun 01, 2015 | 82.51 | 82.65 | 81.80 | 82.40 | 141,023 | +0.20(+0.25%) |
May 29, 2015 | 82.62 | 82.62 | 81.93 | 82.20 | 213,839 | -0.41(-0.49%) |
May 28, 2015 | 82.61 | 82.71 | 82.24 | 82.61 | 114,274 | -0.12(-0.15%) |
May 27, 2015 | 82.06 | 82.80 | 81.88 | 82.73 | 174,851 | +0.74(+0.90%) |
May 26, 2015 | 82.54 | 82.58 | 81.70 | 82.00 | 170,213 | -0.77(-0.93%) |
May 22, 2015 | 82.78 | 82.77 | 82.77 | 82.77 | 103,808 | -0.17(-0.20%) |
May 21, 2015 | 82.83 | 83.11 | 82.69 | 82.94 | 222,268 | +0.12(+0.15%) |
May 20, 2015 | 82.92 | 83.08 | 82.51 | 82.81 | 374,167 | +0.04(+0.05%) |
May 19, 2015 | 82.93 | 82.93 | 82.60 | 82.77 | 291,495 | -0.14(-0.17%) |
May 18, 2015 | 82.13 | 82.95 | 82.01 | 82.91 | 352,833 | +0.67(+0.82%) |
May 15, 2015 | 82.17 | 82.24 | 81.83 | 82.24 | 130,668 | +0.12(+0.15%) |
May 14, 2015 | 81.83 | 82.12 | 81.44 | 82.11 | 178,568 | +0.75(+0.93%) |
May 13, 2015 | 81.56 | 81.79 | 81.25 | 81.36 | 234,125 | +0.00(+0.00%) |
May 12, 2015 | 81.21 | 81.61 | 80.58 | 81.36 | 177,690 | -0.17(-0.21%) |
May 11, 2015 | 81.53 | 81.94 | 81.40 | 81.53 | 144,854 | -0.06(-0.08%) |
May 08, 2015 | 81.62 | 81.92 | 81.47 | 81.59 | 209,469 | +0.64(+0.79%) |
May 07, 2015 | 80.51 | 81.09 | 80.29 | 80.95 | 261,317 | +0.39(+0.48%) |
May 06, 2015 | 80.87 | 80.87 | 80.10 | 80.56 | 247,447 | +0.09(+0.11%) |
May 05, 2015 | 81.51 | 81.64 | 80.28 | 80.47 | 234,799 | -1.11(-1.36%) |
May 04, 2015 | 81.36 | 82.00 | 81.36 | 81.58 | 169,885 | +0.31(+0.38%) |
May 01, 2015 | 80.92 | 81.36 | 80.79 | 81.27 | 1,489,858 | +0.52(+0.65%) |
Apr 30, 2015 | 81.66 | 81.77 | 80.51 | 80.75 | 380,830 | -1.24(-1.51%) |
Apr 29, 2015 | 82.07 | 82.31 | 81.72 | 81.99 | 147,139 | -0.49(-0.60%) |
Apr 28, 2015 | 82.40 | 82.67 | 81.69 | 82.48 | 256,951 | +0.08(+0.09%) |
Apr 27, 2015 | 83.30 | 83.63 | 82.29 | 82.40 | 247,248 | -0.74(-0.89%) |
Apr 24, 2015 | 83.42 | 83.48 | 83.06 | 83.14 | 204,392 | -0.28(-0.33%) |
Apr 23, 2015 | 82.92 | 83.58 | 82.91 | 83.42 | 360,773 | +0.42(+0.50%) |
Apr 22, 2015 | 82.92 | 83.03 | 82.39 | 83.00 | 150,376 | +0.20(+0.25%) |
Apr 21, 2015 | 82.71 | 83.13 | 82.71 | 82.79 | 287,769 | +0.08(+0.10%) |
Apr 20, 2015 | 82.53 | 82.91 | 82.39 | 82.71 | 245,242 | +0.59(+0.71%) |
Apr 17, 2015 | 83.05 | 83.05 | 81.85 | 82.13 | 280,321 | -1.09(-1.31%) |
Apr 16, 2015 | 83.13 | 83.42 | 82.96 | 83.22 | 144,140 | -0.11(-0.13%) |
Apr 15, 2015 | 83.08 | 83.54 | 82.98 | 83.33 | 242,582 | +0.55(+0.66%) |
Apr 14, 2015 | 82.60 | 82.98 | 82.26 | 82.78 | 230,353 | +0.00(+0.00%) |
Apr 13, 2015 | 82.90 | 83.23 | 82.76 | 82.78 | 713,340 | -0.14(-0.17%) |
Apr 10, 2015 | 82.86 | 83.03 | 82.75 | 82.92 | 341,555 | +0.27(+0.32%) |
Apr 09, 2015 | 82.73 | 82.98 | 82.08 | 82.65 | 243,622 | -0.06(-0.08%) |
Apr 08, 2015 | 82.36 | 82.81 | 82.18 | 82.71 | 876,866 | +0.57(+0.69%) |
Apr 07, 2015 | 82.65 | 82.80 | 82.15 | 82.15 | 141,855 | -0.48(-0.58%) |
Apr 06, 2015 | 81.80 | 82.78 | 81.67 | 82.63 | 136,637 | +0.47(+0.57%) |
Apr 02, 2015 | 81.84 | 82.16 | 82.16 | 82.16 | 200,966 | +0.36(+0.44%) |