Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 75.91 | 76.70 | 75.34 | 75.91 | 870,123 | +0.53(+0.70%) |
Jun 29, 2015 | 76.87 | 77.44 | 74.86 | 75.38 | 2,189,014 | -2.19(-2.82%) |
Jun 26, 2015 | 77.84 | 78.36 | 77.14 | 77.57 | 7,573,815 | -0.04(-0.06%) |
Jun 25, 2015 | 78.54 | 78.54 | 77.57 | 77.62 | 3,216,059 | -0.31(-0.39%) |
Jun 24, 2015 | 78.80 | 79.24 | 77.57 | 77.92 | 2,998,810 | -1.93(-2.41%) |
Jun 23, 2015 | 79.41 | 80.12 | 79.15 | 79.85 | 1,621,290 | +0.53(+0.66%) |
Jun 22, 2015 | 80.12 | 80.20 | 78.89 | 79.33 | 1,009,984 | -0.35(-0.44%) |
Jun 19, 2015 | 80.55 | 81.08 | 79.55 | 79.68 | 1,388,013 | -0.61(-0.76%) |
Jun 18, 2015 | 78.71 | 80.29 | 78.71 | 80.29 | 2,028,417 | +1.62(+2.06%) |
Jun 17, 2015 | 79.33 | 79.68 | 78.54 | 78.67 | 805,543 | -0.57(-0.72%) |
Jun 16, 2015 | 79.33 | 79.59 | 79.06 | 79.24 | 704,370 | +0.00(+0.00%) |
Jun 15, 2015 | 80.29 | 80.47 | 79.15 | 79.24 | 566,278 | -1.23(-1.52%) |
Jun 12, 2015 | 80.64 | 80.99 | 80.29 | 80.47 | 1,033,102 | +0.18(+0.22%) |
Jun 11, 2015 | 80.47 | 80.90 | 80.16 | 80.29 | 1,318,104 | -0.35(-0.43%) |
Jun 10, 2015 | 80.38 | 80.90 | 79.85 | 80.64 | 785,808 | +0.79(+0.99%) |
Jun 09, 2015 | 80.38 | 81.08 | 79.59 | 79.85 | 1,051,509 | -0.26(-0.33%) |
Jun 08, 2015 | 81.17 | 81.43 | 80.12 | 80.12 | 962,253 | -1.31(-1.61%) |
Jun 05, 2015 | 81.26 | 81.61 | 80.99 | 81.43 | 375,691 | -0.26(-0.32%) |
Jun 04, 2015 | 81.26 | 81.96 | 81.21 | 81.69 | 254,778 | +0.00(+0.00%) |
Jun 03, 2015 | 81.34 | 81.87 | 80.90 | 81.69 | 405,616 | +0.53(+0.65%) |
Jun 02, 2015 | 81.34 | 82.04 | 80.99 | 81.17 | 384,805 | -0.61(-0.75%) |
Jun 01, 2015 | 81.52 | 82.04 | 80.73 | 81.78 | 596,561 | +0.53(+0.65%) |
May 29, 2015 | 81.52 | 81.87 | 81.17 | 81.26 | 403,414 | -0.26(-0.32%) |
May 28, 2015 | 80.82 | 81.52 | 80.55 | 81.52 | 326,336 | +0.35(+0.43%) |
May 27, 2015 | 80.82 | 81.26 | 80.64 | 81.17 | 372,513 | +0.44(+0.54%) |
May 26, 2015 | 81.34 | 81.78 | 80.47 | 80.73 | 1,110,338 | -0.88(-1.07%) |
May 22, 2015 | 81.34 | 81.61 | 81.61 | 81.61 | 380,974 | -0.09(-0.11%) |
May 21, 2015 | 81.17 | 82.04 | 80.90 | 81.69 | 500,256 | +0.35(+0.43%) |
May 20, 2015 | 81.08 | 81.61 | 80.20 | 81.34 | 609,064 | +0.35(+0.43%) |
May 19, 2015 | 81.08 | 81.61 | 80.51 | 80.99 | 501,851 | -0.09(-0.11%) |
May 18, 2015 | 80.47 | 81.26 | 80.25 | 81.08 | 472,158 | +0.61(+0.76%) |
May 15, 2015 | 80.03 | 80.51 | 79.77 | 80.47 | 672,847 | +0.44(+0.55%) |
May 14, 2015 | 81.08 | 81.26 | 79.94 | 80.03 | 404,319 | -0.70(-0.87%) |
May 13, 2015 | 81.69 | 82.31 | 80.55 | 80.73 | 1,109,337 | -0.83(-1.02%) |
May 12, 2015 | 81.69 | 82.04 | 80.82 | 81.56 | 457,028 | -0.39(-0.48%) |
May 11, 2015 | 81.52 | 81.96 | 81.43 | 81.96 | 542,811 | +0.09(+0.11%) |
May 08, 2015 | 81.52 | 82.22 | 81.43 | 81.87 | 769,916 | +0.44(+0.54%) |
May 07, 2015 | 80.73 | 81.56 | 80.51 | 81.43 | 643,535 | +0.88(+1.09%) |
May 06, 2015 | 81.08 | 81.61 | 80.47 | 80.55 | 1,145,110 | -0.44(-0.54%) |
May 05, 2015 | 81.43 | 82.39 | 80.55 | 80.99 | 1,249,876 | -1.23(-1.49%) |
May 04, 2015 | 82.22 | 82.31 | 81.69 | 82.22 | 322,004 | +0.53(+0.64%) |
May 01, 2015 | 80.90 | 82.31 | 80.82 | 81.69 | 543,040 | +0.88(+1.08%) |
Apr 30, 2015 | 81.43 | 81.52 | 80.47 | 80.82 | 669,142 | +0.61(+0.76%) |
Apr 29, 2015 | 80.73 | 80.90 | 80.16 | 80.20 | 543,310 | -0.61(-0.76%) |
Apr 28, 2015 | 80.47 | 81.30 | 80.29 | 80.82 | 633,955 | +0.53(+0.65%) |
Apr 27, 2015 | 81.17 | 81.34 | 80.12 | 80.29 | 561,929 | -0.70(-0.87%) |
Apr 24, 2015 | 81.26 | 81.52 | 80.64 | 80.99 | 406,150 | -0.13(-0.16%) |
Apr 23, 2015 | 81.08 | 81.61 | 80.99 | 81.12 | 486,814 | +0.04(+0.05%) |
Apr 22, 2015 | 81.78 | 81.87 | 80.82 | 81.08 | 307,097 | -0.79(-0.96%) |
Apr 21, 2015 | 82.04 | 82.13 | 81.61 | 81.87 | 176,785 | -0.26(-0.32%) |
Apr 20, 2015 | 81.08 | 82.31 | 80.55 | 82.13 | 338,822 | +1.01(+1.24%) |
Apr 17, 2015 | 81.69 | 82.22 | 80.73 | 81.12 | 865,001 | -1.36(-1.65%) |
Apr 16, 2015 | 81.17 | 82.48 | 80.90 | 82.48 | 541,284 | +1.40(+1.73%) |
Apr 15, 2015 | 81.78 | 82.48 | 81.08 | 81.08 | 622,915 | -0.70(-0.86%) |
Apr 14, 2015 | 80.82 | 81.87 | 80.55 | 81.78 | 526,666 | +0.96(+1.19%) |
Apr 13, 2015 | 81.26 | 81.47 | 80.64 | 80.82 | 256,590 | -0.44(-0.54%) |
Apr 10, 2015 | 81.26 | 81.78 | 81.08 | 81.26 | 771,955 | +0.00(+0.00%) |
Apr 09, 2015 | 80.82 | 81.43 | 80.55 | 81.26 | 510,251 | +0.44(+0.54%) |
Apr 08, 2015 | 80.99 | 81.34 | 80.55 | 80.82 | 615,202 | -0.09(-0.11%) |
Apr 07, 2015 | 81.17 | 81.61 | 80.73 | 80.90 | 326,133 | -0.44(-0.54%) |
Apr 06, 2015 | 80.38 | 81.52 | 80.20 | 81.34 | 322,444 | +0.79(+0.98%) |
Apr 02, 2015 | 81.87 | 80.55 | 80.55 | 80.55 | 850,126 | -1.31(-1.61%) |