Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 79.08 | 79.42 | 78.40 | 79.05 | 3,365,079 | +0.43(+0.54%) |
Jun 29, 2015 | 79.41 | 79.71 | 78.59 | 78.63 | 2,223,715 | -1.46(-1.82%) |
Jun 26, 2015 | 80.29 | 80.60 | 79.92 | 80.08 | 2,520,886 | +0.09(+0.11%) |
Jun 25, 2015 | 80.45 | 80.81 | 79.94 | 79.99 | 1,716,548 | -0.79(-0.98%) |
Jun 24, 2015 | 81.61 | 81.73 | 80.78 | 80.78 | 1,714,894 | -1.00(-1.22%) |
Jun 23, 2015 | 82.06 | 82.27 | 81.35 | 81.78 | 1,351,375 | -0.03(-0.04%) |
Jun 22, 2015 | 82.12 | 82.22 | 81.63 | 81.82 | 1,544,394 | +0.48(+0.59%) |
Jun 19, 2015 | 82.73 | 82.89 | 81.18 | 81.33 | 3,686,550 | -1.65(-1.99%) |
Jun 18, 2015 | 81.86 | 83.17 | 81.86 | 82.98 | 2,685,844 | +1.38(+1.69%) |
Jun 17, 2015 | 81.65 | 81.93 | 81.02 | 81.60 | 1,499,113 | +0.24(+0.29%) |
Jun 16, 2015 | 80.47 | 81.59 | 80.47 | 81.37 | 1,756,112 | +0.57(+0.71%) |
Jun 15, 2015 | 80.78 | 81.24 | 80.32 | 80.79 | 1,782,794 | -0.56(-0.68%) |
Jun 12, 2015 | 81.49 | 81.71 | 80.92 | 81.35 | 1,743,786 | -0.54(-0.66%) |
Jun 11, 2015 | 81.02 | 82.03 | 80.97 | 81.89 | 2,089,944 | +0.78(+0.96%) |
Jun 10, 2015 | 80.18 | 81.72 | 80.18 | 81.11 | 2,312,793 | +1.13(+1.41%) |
Jun 09, 2015 | 80.15 | 80.51 | 79.77 | 79.98 | 2,303,044 | +0.03(+0.04%) |
Jun 08, 2015 | 80.88 | 81.04 | 79.93 | 79.95 | 2,992,969 | -0.77(-0.95%) |
Jun 05, 2015 | 81.74 | 81.90 | 80.69 | 80.72 | 2,219,586 | -0.73(-0.90%) |
Jun 04, 2015 | 81.37 | 82.27 | 81.26 | 81.45 | 2,015,025 | -0.65(-0.79%) |
Jun 03, 2015 | 81.94 | 82.41 | 81.52 | 82.10 | 2,249,599 | +0.55(+0.68%) |
Jun 02, 2015 | 81.91 | 82.09 | 81.46 | 81.55 | 3,009,999 | -0.55(-0.67%) |
Jun 01, 2015 | 82.57 | 82.80 | 82.05 | 82.10 | 1,662,142 | -0.09(-0.11%) |
May 29, 2015 | 83.13 | 83.13 | 82.12 | 82.19 | 2,517,415 | -0.84(-1.01%) |
May 28, 2015 | 82.88 | 83.08 | 82.62 | 83.03 | 1,495,736 | -0.15(-0.19%) |
May 27, 2015 | 82.91 | 83.30 | 82.42 | 83.18 | 1,585,291 | +0.60(+0.73%) |
May 26, 2015 | 83.28 | 83.47 | 82.47 | 82.58 | 1,901,602 | -0.92(-1.10%) |
May 22, 2015 | 83.76 | 83.50 | 83.50 | 83.50 | 1,925,688 | -0.29(-0.35%) |
May 21, 2015 | 84.22 | 84.37 | 83.75 | 83.79 | 2,186,402 | -0.50(-0.59%) |
May 20, 2015 | 84.47 | 84.63 | 84.14 | 84.29 | 2,244,212 | +0.03(+0.04%) |
May 19, 2015 | 84.21 | 84.46 | 83.97 | 84.25 | 2,051,472 | +0.40(+0.47%) |
May 18, 2015 | 83.47 | 84.05 | 83.47 | 83.86 | 1,701,034 | +0.40(+0.48%) |
May 15, 2015 | 83.48 | 83.86 | 83.31 | 83.46 | 2,002,390 | -0.06(-0.07%) |
May 14, 2015 | 83.48 | 83.67 | 83.23 | 83.52 | 2,019,704 | +0.63(+0.76%) |
May 13, 2015 | 82.84 | 83.29 | 82.42 | 82.88 | 2,090,652 | +0.24(+0.30%) |
May 12, 2015 | 82.52 | 83.03 | 82.20 | 82.64 | 2,562,909 | -0.45(-0.54%) |
May 11, 2015 | 83.22 | 83.72 | 82.48 | 83.08 | 6,155,965 | -1.23(-1.46%) |
May 08, 2015 | 84.04 | 84.61 | 83.94 | 84.31 | 1,751,185 | +0.93(+1.12%) |
May 07, 2015 | 82.44 | 83.56 | 82.30 | 83.38 | 2,146,153 | +0.66(+0.80%) |
May 06, 2015 | 83.02 | 83.34 | 82.06 | 82.72 | 2,188,433 | -0.23(-0.27%) |
May 05, 2015 | 82.68 | 83.53 | 82.67 | 82.95 | 2,116,675 | -0.10(-0.12%) |
May 04, 2015 | 83.05 | 83.46 | 83.00 | 83.04 | 1,881,073 | +0.04(+0.05%) |
May 01, 2015 | 82.78 | 83.08 | 82.49 | 83.00 | 2,219,239 | +0.82(+1.00%) |
Apr 30, 2015 | 83.45 | 83.72 | 81.90 | 82.18 | 3,762,449 | -1.41(-1.69%) |
Apr 29, 2015 | 83.87 | 84.19 | 83.08 | 83.60 | 2,678,646 | -0.67(-0.80%) |
Apr 28, 2015 | 83.80 | 84.78 | 83.50 | 84.27 | 2,508,236 | +0.28(+0.34%) |
Apr 27, 2015 | 85.45 | 85.67 | 83.75 | 83.99 | 3,060,705 | -0.50(-0.60%) |
Apr 24, 2015 | 84.04 | 84.71 | 83.47 | 84.49 | 2,734,579 | +0.38(+0.45%) |
Apr 23, 2015 | 82.38 | 84.52 | 82.38 | 84.11 | 3,832,898 | +1.19(+1.43%) |
Apr 22, 2015 | 82.78 | 83.06 | 81.95 | 82.92 | 5,255,653 | +0.11(+0.14%) |
Apr 21, 2015 | 85.07 | 85.55 | 82.55 | 82.81 | 7,018,162 | -3.46(-4.01%) |
Apr 20, 2015 | 86.27 | 86.99 | 86.03 | 86.27 | 3,282,079 | +0.60(+0.70%) |
Apr 17, 2015 | 87.27 | 87.42 | 85.16 | 85.67 | 4,371,993 | -2.66(-3.01%) |
Apr 16, 2015 | 87.60 | 88.60 | 87.35 | 88.33 | 2,219,915 | +0.48(+0.55%) |
Apr 15, 2015 | 87.91 | 88.40 | 87.78 | 87.85 | 2,529,212 | +0.24(+0.27%) |
Apr 14, 2015 | 87.55 | 88.27 | 87.04 | 87.61 | 1,608,963 | -0.07(-0.07%) |
Apr 13, 2015 | 87.26 | 88.05 | 87.21 | 87.68 | 1,559,203 | +0.18(+0.20%) |
Apr 10, 2015 | 87.55 | 87.61 | 87.01 | 87.50 | 2,091,437 | +0.28(+0.33%) |
Apr 09, 2015 | 87.25 | 87.69 | 86.78 | 87.21 | 1,499,006 | -0.03(-0.04%) |
Apr 08, 2015 | 86.92 | 87.53 | 86.86 | 87.25 | 1,899,584 | +0.00(+0.00%) |
Apr 07, 2015 | 87.89 | 88.27 | 87.25 | 87.25 | 1,677,294 | -0.64(-0.73%) |
Apr 06, 2015 | 86.91 | 88.31 | 86.82 | 87.89 | 1,295,120 | +0.32(+0.36%) |
Apr 02, 2015 | 87.08 | 87.57 | 87.57 | 87.57 | 1,360,235 | +0.51(+0.59%) |