Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 77.57 | 77.59 | 76.68 | 76.81 | 11,379,404 | -0.17(-0.23%) |
Jun 29, 2015 | 78.00 | 78.30 | 76.93 | 76.98 | 14,149,376 | -1.54(-1.97%) |
Jun 26, 2015 | 78.36 | 78.91 | 78.11 | 78.52 | 11,472,219 | +0.41(+0.52%) |
Jun 25, 2015 | 78.41 | 78.79 | 78.11 | 78.11 | 8,343,586 | -0.17(-0.21%) |
Jun 24, 2015 | 78.42 | 78.66 | 78.08 | 78.28 | 9,205,510 | -0.35(-0.45%) |
Jun 23, 2015 | 78.89 | 79.09 | 78.40 | 78.63 | 7,672,583 | -0.24(-0.31%) |
Jun 22, 2015 | 79.28 | 79.47 | 78.80 | 78.88 | 6,415,283 | +0.18(+0.23%) |
Jun 19, 2015 | 78.71 | 78.89 | 78.63 | 78.70 | 14,787,269 | -0.39(-0.50%) |
Jun 18, 2015 | 77.91 | 79.24 | 77.79 | 79.09 | 11,186,239 | +1.28(+1.65%) |
Jun 17, 2015 | 77.53 | 78.11 | 77.35 | 77.81 | 7,811,054 | +0.29(+0.38%) |
Jun 16, 2015 | 76.84 | 77.62 | 76.52 | 77.52 | 7,675,984 | +0.69(+0.89%) |
Jun 15, 2015 | 77.03 | 77.05 | 76.45 | 76.83 | 8,670,912 | -0.68(-0.87%) |
Jun 12, 2015 | 77.93 | 78.20 | 77.33 | 77.51 | 11,061,304 | -0.70(-0.90%) |
Jun 11, 2015 | 78.18 | 78.65 | 77.89 | 78.21 | 7,835,715 | +0.28(+0.36%) |
Jun 10, 2015 | 77.61 | 78.45 | 77.39 | 77.93 | 12,720,609 | +0.53(+0.68%) |
Jun 09, 2015 | 77.58 | 77.66 | 77.07 | 77.40 | 9,953,485 | +0.20(+0.26%) |
Jun 08, 2015 | 77.70 | 78.00 | 77.20 | 77.20 | 8,950,183 | -0.50(-0.64%) |
Jun 05, 2015 | 78.01 | 78.06 | 77.39 | 77.70 | 9,589,441 | -0.50(-0.65%) |
Jun 04, 2015 | 78.76 | 79.18 | 78.07 | 78.20 | 10,223,850 | -0.68(-0.86%) |
Jun 03, 2015 | 79.06 | 79.15 | 78.68 | 78.88 | 6,820,485 | +0.09(+0.11%) |
Jun 02, 2015 | 78.75 | 79.00 | 78.10 | 78.79 | 10,547,688 | -0.05(-0.06%) |
Jun 01, 2015 | 79.03 | 79.28 | 78.59 | 78.84 | 9,260,182 | -0.08(-0.10%) |
May 29, 2015 | 80.03 | 80.08 | 78.67 | 78.92 | 12,635,481 | -0.80(-1.00%) |
May 28, 2015 | 79.60 | 80.15 | 79.45 | 79.71 | 7,232,812 | +0.02(+0.02%) |
May 27, 2015 | 79.60 | 79.92 | 79.44 | 79.70 | 11,797,797 | +0.24(+0.31%) |
May 26, 2015 | 79.78 | 80.03 | 79.27 | 79.45 | 10,047,774 | -0.42(-0.52%) |
May 22, 2015 | 80.60 | 79.87 | 79.87 | 79.87 | 7,888,263 | -0.84(-1.04%) |
May 21, 2015 | 81.10 | 81.41 | 80.65 | 80.72 | 8,724,378 | -0.34(-0.42%) |
May 20, 2015 | 81.70 | 81.74 | 80.83 | 81.05 | 9,131,719 | -0.28(-0.35%) |
May 19, 2015 | 81.10 | 81.46 | 80.78 | 81.34 | 9,872,081 | +0.42(+0.52%) |
May 18, 2015 | 80.09 | 81.63 | 80.05 | 80.91 | 13,394,476 | +0.88(+1.09%) |
May 15, 2015 | 79.79 | 80.05 | 79.54 | 80.04 | 7,699,031 | +0.37(+0.46%) |
May 14, 2015 | 79.00 | 79.70 | 78.98 | 79.67 | 6,971,078 | +1.00(+1.27%) |
May 13, 2015 | 78.77 | 79.12 | 78.61 | 78.67 | 7,447,231 | +0.06(+0.08%) |
May 12, 2015 | 78.93 | 79.06 | 78.46 | 78.61 | 8,823,205 | -0.44(-0.55%) |
May 11, 2015 | 79.27 | 79.54 | 79.03 | 79.04 | 7,284,056 | -0.34(-0.43%) |
May 08, 2015 | 78.61 | 79.54 | 78.58 | 79.39 | 9,597,195 | +1.42(+1.82%) |
May 07, 2015 | 77.41 | 78.24 | 77.38 | 77.97 | 8,182,186 | +0.38(+0.49%) |
May 06, 2015 | 77.94 | 78.14 | 77.19 | 77.59 | 10,263,992 | -0.26(-0.33%) |
May 05, 2015 | 78.34 | 78.46 | 77.68 | 77.85 | 11,283,732 | -0.66(-0.85%) |
May 04, 2015 | 78.50 | 78.67 | 78.36 | 78.51 | 7,061,166 | +0.17(+0.22%) |
May 01, 2015 | 77.94 | 78.54 | 77.94 | 78.34 | 7,996,113 | +0.73(+0.94%) |
Apr 30, 2015 | 78.29 | 78.36 | 77.28 | 77.61 | 12,999,379 | -0.93(-1.19%) |
Apr 29, 2015 | 78.64 | 78.71 | 78.16 | 78.54 | 11,409,145 | -0.27(-0.35%) |
Apr 28, 2015 | 78.59 | 78.98 | 77.70 | 78.82 | 9,566,507 | +0.13(+0.16%) |
Apr 27, 2015 | 79.15 | 79.49 | 78.61 | 78.69 | 11,648,938 | -0.39(-0.49%) |
Apr 24, 2015 | 78.32 | 79.43 | 78.24 | 79.08 | 8,393,546 | +0.48(+0.62%) |
Apr 23, 2015 | 78.63 | 78.88 | 78.17 | 78.60 | 9,396,361 | +0.02(+0.03%) |
Apr 22, 2015 | 78.73 | 78.86 | 78.21 | 78.57 | 6,089,500 | +0.10(+0.13%) |
Apr 21, 2015 | 78.75 | 79.01 | 78.36 | 78.47 | 8,349,811 | +0.07(+0.09%) |
Apr 20, 2015 | 78.44 | 78.93 | 78.28 | 78.40 | 8,523,287 | +0.49(+0.63%) |
Apr 17, 2015 | 77.74 | 78.12 | 77.54 | 77.91 | 14,167,405 | -0.16(-0.21%) |
Apr 16, 2015 | 78.45 | 78.49 | 78.06 | 78.07 | 9,362,220 | -0.63(-0.81%) |
Apr 15, 2015 | 78.66 | 79.21 | 78.50 | 78.71 | 10,528,155 | +0.06(+0.08%) |
Apr 14, 2015 | 79.06 | 79.38 | 78.38 | 78.64 | 11,915,008 | -0.02(-0.03%) |
Apr 13, 2015 | 79.44 | 79.79 | 78.67 | 78.67 | 13,742,351 | -1.18(-1.48%) |
Apr 10, 2015 | 79.28 | 79.91 | 78.97 | 79.85 | 8,674,154 | +0.57(+0.72%) |
Apr 09, 2015 | 78.68 | 79.53 | 78.50 | 79.28 | 10,319,565 | +0.92(+1.17%) |
Apr 08, 2015 | 78.11 | 78.59 | 77.92 | 78.36 | 9,399,705 | +0.05(+0.06%) |
Apr 07, 2015 | 77.89 | 78.92 | 77.79 | 78.32 | 10,097,806 | +0.74(+0.95%) |
Apr 06, 2015 | 77.33 | 77.89 | 76.70 | 77.58 | 12,395,018 | -0.38(-0.48%) |
Apr 02, 2015 | 77.80 | 77.96 | 77.96 | 77.96 | 7,793,049 | +0.38(+0.49%) |