Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 79.17 | 79.25 | 77.96 | 78.34 | 7,776,810 | -0.13(-0.17%) |
Jun 29, 2015 | 78.85 | 79.66 | 78.44 | 78.47 | 6,916,643 | -1.02(-1.28%) |
Jun 26, 2015 | 80.07 | 80.67 | 79.40 | 79.49 | 9,313,410 | -0.16(-0.21%) |
Jun 25, 2015 | 81.07 | 81.07 | 79.66 | 79.66 | 5,560,604 | -1.05(-1.30%) |
Jun 24, 2015 | 82.73 | 82.79 | 80.58 | 80.71 | 6,852,177 | -2.38(-2.87%) |
Jun 23, 2015 | 84.01 | 84.35 | 83.04 | 83.09 | 4,819,803 | -0.24(-0.29%) |
Jun 22, 2015 | 83.52 | 83.80 | 83.13 | 83.33 | 4,567,269 | +0.23(+0.28%) |
Jun 19, 2015 | 83.72 | 84.08 | 82.97 | 83.10 | 7,591,718 | -0.94(-1.12%) |
Jun 18, 2015 | 83.36 | 84.47 | 83.20 | 84.04 | 5,494,456 | +0.93(+1.12%) |
Jun 17, 2015 | 82.87 | 83.38 | 82.23 | 83.11 | 4,936,051 | +0.54(+0.66%) |
Jun 16, 2015 | 82.47 | 82.98 | 82.28 | 82.57 | 4,428,385 | +0.00(+0.00%) |
Jun 15, 2015 | 82.01 | 82.89 | 82.55 | 82.57 | 3,746,166 | +0.02(+0.02%) |
Jun 12, 2015 | 82.42 | 83.38 | 82.14 | 82.55 | 4,836,191 | -0.34(-0.42%) |
Jun 11, 2015 | 82.23 | 83.26 | 81.99 | 82.90 | 7,176,932 | +1.03(+1.25%) |
Jun 10, 2015 | 82.14 | 82.30 | 81.58 | 81.87 | 11,603,347 | -0.02(-0.03%) |
Jun 09, 2015 | 82.49 | 82.92 | 81.71 | 81.90 | 6,836,787 | -0.83(-1.00%) |
Jun 08, 2015 | 83.89 | 83.95 | 82.52 | 82.73 | 6,005,054 | -1.29(-1.54%) |
Jun 05, 2015 | 83.62 | 84.49 | 83.38 | 84.02 | 6,263,706 | +0.44(+0.53%) |
Jun 04, 2015 | 83.03 | 84.16 | 83.03 | 83.57 | 7,643,553 | -0.21(-0.25%) |
Jun 03, 2015 | 83.64 | 84.29 | 83.11 | 83.78 | 6,878,981 | +0.32(+0.38%) |
Jun 02, 2015 | 83.84 | 84.11 | 83.17 | 83.46 | 12,582,445 | -0.27(-0.32%) |
Jun 01, 2015 | 83.10 | 83.96 | 82.50 | 83.73 | 5,573,098 | +0.84(+1.01%) |
May 29, 2015 | 83.03 | 83.34 | 82.04 | 82.89 | 10,342,053 | -0.37(-0.44%) |
May 28, 2015 | 84.18 | 84.52 | 82.82 | 83.26 | 8,081,627 | -1.03(-1.23%) |
May 27, 2015 | 84.22 | 84.76 | 83.95 | 84.30 | 4,887,253 | +0.22(+0.26%) |
May 26, 2015 | 84.61 | 85.12 | 83.63 | 84.07 | 5,990,769 | -1.06(-1.25%) |
May 22, 2015 | 85.44 | 85.14 | 85.14 | 85.14 | 4,926,623 | -0.62(-0.72%) |
May 21, 2015 | 84.15 | 86.32 | 83.85 | 85.76 | 7,273,333 | +1.37(+1.63%) |
May 20, 2015 | 84.71 | 84.97 | 83.46 | 84.39 | 9,068,407 | -0.60(-0.71%) |
May 19, 2015 | 85.24 | 85.27 | 84.65 | 84.99 | 6,014,089 | +0.06(+0.07%) |
May 18, 2015 | 84.40 | 85.28 | 84.21 | 84.93 | 5,325,784 | +0.10(+0.12%) |
May 15, 2015 | 84.12 | 84.88 | 83.61 | 84.83 | 7,829,995 | +1.42(+1.70%) |
May 14, 2015 | 83.49 | 84.02 | 82.44 | 83.41 | 13,676,671 | -0.25(-0.29%) |
May 13, 2015 | 86.36 | 86.36 | 83.30 | 83.66 | 14,183,357 | -2.76(-3.20%) |
May 12, 2015 | 86.88 | 87.11 | 86.39 | 86.42 | 5,425,604 | -0.80(-0.92%) |
May 11, 2015 | 87.60 | 87.67 | 87.16 | 87.22 | 4,417,462 | -0.56(-0.64%) |
May 08, 2015 | 88.55 | 88.76 | 87.65 | 87.78 | 4,418,585 | +0.11(+0.12%) |
May 07, 2015 | 86.89 | 88.05 | 86.75 | 87.68 | 4,362,118 | +0.31(+0.36%) |
May 06, 2015 | 87.02 | 87.75 | 86.54 | 87.37 | 5,919,930 | +0.81(+0.93%) |
May 05, 2015 | 88.00 | 88.46 | 86.37 | 86.56 | 6,181,750 | -1.67(-1.90%) |
May 04, 2015 | 88.57 | 89.40 | 88.14 | 88.23 | 6,589,820 | +0.23(+0.26%) |
May 01, 2015 | 87.15 | 88.14 | 86.86 | 88.00 | 5,810,151 | +1.21(+1.39%) |
Apr 30, 2015 | 86.81 | 87.09 | 86.35 | 86.80 | 6,704,870 | -0.56(-0.65%) |
Apr 29, 2015 | 87.90 | 88.29 | 86.89 | 87.36 | 7,446,391 | -0.79(-0.90%) |
Apr 28, 2015 | 87.56 | 88.23 | 87.26 | 88.15 | 6,156,520 | +0.31(+0.35%) |
Apr 27, 2015 | 87.69 | 88.42 | 87.62 | 87.84 | 5,708,262 | +0.00(+0.00%) |
Apr 24, 2015 | 88.13 | 88.21 | 87.18 | 87.84 | 10,371,041 | -0.50(-0.56%) |
Apr 23, 2015 | 87.22 | 90.43 | 86.80 | 88.34 | 14,704,540 | -2.13(-2.36%) |
Apr 22, 2015 | 89.55 | 91.00 | 89.24 | 90.47 | 7,620,661 | +1.00(+1.12%) |
Apr 21, 2015 | 90.37 | 90.54 | 88.83 | 89.47 | 6,736,735 | -0.77(-0.85%) |
Apr 20, 2015 | 88.82 | 90.47 | 88.77 | 90.24 | 5,611,514 | +1.65(+1.86%) |
Apr 17, 2015 | 88.30 | 88.77 | 87.78 | 88.58 | 6,656,103 | +0.06(+0.06%) |
Apr 16, 2015 | 87.42 | 88.61 | 87.22 | 88.53 | 5,525,023 | +0.78(+0.88%) |
Apr 15, 2015 | 90.03 | 90.31 | 87.74 | 87.75 | 6,525,870 | -0.63(-0.71%) |
Apr 14, 2015 | 85.97 | 88.47 | 85.10 | 88.38 | 11,208,016 | -0.25(-0.28%) |
Apr 13, 2015 | 90.73 | 91.17 | 88.58 | 88.63 | 6,463,098 | -2.41(-2.65%) |
Apr 10, 2015 | 91.10 | 91.87 | 90.47 | 91.04 | 7,975,212 | +1.33(+1.48%) |
Apr 09, 2015 | 88.12 | 89.82 | 88.00 | 89.70 | 5,407,369 | +1.36(+1.54%) |
Apr 08, 2015 | 88.00 | 88.90 | 87.96 | 88.35 | 5,427,582 | +0.24(+0.27%) |
Apr 07, 2015 | 87.37 | 88.61 | 86.93 | 88.11 | 7,933,726 | +1.19(+1.37%) |
Apr 06, 2015 | 86.89 | 87.87 | 86.81 | 86.92 | 6,421,120 | -0.61(-0.70%) |
Apr 02, 2015 | 87.79 | 87.53 | 87.53 | 87.53 | 5,598,919 | -0.17(-0.20%) |