Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 80.20 | 80.79 | 78.28 | 78.99 | 2,482,400 | -0.36(-0.45%) |
Jun 29, 2015 | 80.98 | 81.80 | 79.21 | 79.35 | 2,260,113 | -2.31(-2.83%) |
Jun 26, 2015 | 80.77 | 81.71 | 80.48 | 81.66 | 2,263,745 | +1.20(+1.49%) |
Jun 25, 2015 | 80.62 | 80.96 | 80.26 | 80.46 | 1,404,759 | -0.11(-0.14%) |
Jun 24, 2015 | 80.40 | 80.98 | 80.17 | 80.57 | 1,376,848 | +0.20(+0.25%) |
Jun 23, 2015 | 80.33 | 81.03 | 80.09 | 80.37 | 1,414,682 | -0.27(-0.33%) |
Jun 22, 2015 | 80.08 | 80.68 | 79.95 | 80.64 | 1,439,483 | +1.08(+1.36%) |
Jun 19, 2015 | 80.37 | 80.84 | 79.56 | 79.56 | 2,181,843 | -0.75(-0.93%) |
Jun 18, 2015 | 79.96 | 81.13 | 79.96 | 80.31 | 1,833,399 | +0.59(+0.74%) |
Jun 17, 2015 | 78.97 | 79.90 | 78.62 | 79.72 | 2,124,379 | +1.17(+1.49%) |
Jun 16, 2015 | 77.37 | 78.75 | 77.37 | 78.55 | 1,326,866 | +0.64(+0.82%) |
Jun 15, 2015 | 78.13 | 78.49 | 77.61 | 77.91 | 1,335,157 | -0.86(-1.09%) |
Jun 12, 2015 | 78.45 | 79.44 | 78.37 | 78.77 | 1,568,964 | +0.14(+0.18%) |
Jun 11, 2015 | 78.62 | 79.21 | 78.29 | 78.63 | 1,644,102 | +0.40(+0.51%) |
Jun 10, 2015 | 77.41 | 78.31 | 76.93 | 78.23 | 1,725,637 | +1.14(+1.48%) |
Jun 09, 2015 | 77.00 | 77.40 | 76.27 | 77.09 | 1,702,669 | -0.02(-0.03%) |
Jun 08, 2015 | 77.50 | 77.91 | 77.06 | 77.11 | 1,215,593 | -0.53(-0.68%) |
Jun 05, 2015 | 78.62 | 78.96 | 77.40 | 77.64 | 2,244,903 | -1.19(-1.51%) |
Jun 04, 2015 | 78.48 | 79.86 | 77.89 | 78.83 | 2,663,363 | -0.25(-0.32%) |
Jun 03, 2015 | 77.95 | 79.32 | 77.38 | 79.08 | 2,693,187 | +1.39(+1.79%) |
Jun 02, 2015 | 76.59 | 78.47 | 76.34 | 77.69 | 3,101,750 | +0.71(+0.92%) |
Jun 01, 2015 | 74.65 | 77.28 | 74.65 | 76.98 | 3,103,438 | +1.99(+2.65%) |
May 29, 2015 | 75.92 | 76.31 | 74.86 | 74.99 | 2,157,890 | -1.20(-1.58%) |
May 28, 2015 | 76.36 | 76.74 | 75.66 | 76.19 | 1,640,746 | -0.15(-0.20%) |
May 27, 2015 | 75.72 | 76.54 | 75.54 | 76.34 | 1,679,457 | +0.84(+1.11%) |
May 26, 2015 | 77.14 | 77.52 | 75.35 | 75.50 | 2,928,615 | -1.68(-2.18%) |
May 22, 2015 | 78.25 | 77.18 | 77.18 | 77.18 | 3,717,700 | -1.50(-1.91%) |
May 21, 2015 | 75.05 | 80.22 | 74.51 | 78.68 | 8,598,439 | +2.42(+3.17%) |
May 20, 2015 | 77.66 | 77.70 | 76.03 | 76.26 | 3,496,740 | -1.29(-1.66%) |
May 19, 2015 | 78.39 | 78.65 | 77.43 | 77.55 | 2,138,493 | -0.87(-1.11%) |
May 18, 2015 | 78.43 | 78.52 | 77.66 | 78.42 | 1,959,257 | +0.05(+0.06%) |
May 15, 2015 | 77.14 | 78.40 | 76.82 | 78.37 | 2,279,883 | +1.40(+1.82%) |
May 14, 2015 | 78.15 | 78.40 | 76.82 | 76.97 | 2,213,277 | -0.88(-1.13%) |
May 13, 2015 | 79.18 | 79.47 | 77.67 | 77.85 | 1,917,695 | -1.36(-1.72%) |
May 12, 2015 | 78.61 | 79.68 | 78.44 | 79.21 | 1,640,664 | +0.23(+0.29%) |
May 11, 2015 | 79.05 | 79.37 | 78.64 | 78.98 | 1,879,449 | -0.20(-0.25%) |
May 08, 2015 | 78.61 | 79.75 | 78.42 | 79.18 | 1,771,758 | +1.18(+1.51%) |
May 07, 2015 | 77.30 | 78.35 | 76.88 | 78.00 | 1,804,446 | +0.85(+1.11%) |
May 06, 2015 | 76.38 | 77.32 | 76.10 | 77.15 | 1,811,895 | +0.81(+1.06%) |
May 05, 2015 | 76.92 | 77.48 | 76.18 | 76.34 | 2,097,955 | -0.97(-1.25%) |
May 04, 2015 | 77.73 | 77.81 | 76.83 | 77.31 | 2,038,082 | -0.42(-0.54%) |
May 01, 2015 | 76.37 | 77.88 | 76.14 | 77.73 | 2,097,672 | +1.32(+1.73%) |
Apr 30, 2015 | 77.32 | 77.80 | 76.14 | 76.41 | 3,134,241 | -1.06(-1.37%) |
Apr 29, 2015 | 79.79 | 80.15 | 77.41 | 77.47 | 3,176,848 | -2.50(-3.13%) |
Apr 28, 2015 | 80.21 | 80.46 | 79.55 | 79.97 | 1,244,895 | -0.45(-0.56%) |
Apr 27, 2015 | 81.89 | 81.89 | 79.99 | 80.42 | 1,859,778 | -0.72(-0.89%) |
Apr 24, 2015 | 81.14 | 81.38 | 80.45 | 81.14 | 1,394,535 | +0.13(+0.16%) |
Apr 23, 2015 | 80.23 | 81.26 | 80.23 | 81.01 | 1,155,977 | +0.45(+0.55%) |
Apr 22, 2015 | 80.67 | 80.95 | 80.11 | 80.56 | 2,275,197 | -0.22(-0.27%) |
Apr 21, 2015 | 80.47 | 80.97 | 80.09 | 80.78 | 1,506,991 | +1.07(+1.34%) |
Apr 20, 2015 | 79.79 | 79.79 | 78.75 | 79.71 | 1,817,228 | +0.57(+0.72%) |
Apr 17, 2015 | 80.48 | 81.00 | 78.70 | 79.14 | 2,281,492 | -1.89(-2.33%) |
Apr 16, 2015 | 81.20 | 81.48 | 80.76 | 81.03 | 2,419,884 | -0.18(-0.22%) |
Apr 15, 2015 | 81.20 | 81.76 | 81.08 | 81.21 | 2,253,514 | +0.16(+0.20%) |
Apr 14, 2015 | 81.62 | 82.16 | 81.00 | 81.05 | 1,577,907 | -0.77(-0.94%) |
Apr 13, 2015 | 82.84 | 83.25 | 81.67 | 81.82 | 1,279,017 | -1.05(-1.27%) |
Apr 10, 2015 | 82.71 | 83.19 | 82.50 | 82.87 | 1,276,160 | +0.12(+0.15%) |
Apr 09, 2015 | 83.90 | 84.00 | 82.45 | 82.75 | 2,589,975 | -0.78(-0.93%) |
Apr 08, 2015 | 81.32 | 83.53 | 80.51 | 83.53 | 2,398,390 | +2.95(+3.66%) |
Apr 07, 2015 | 81.07 | 81.82 | 80.57 | 80.58 | 2,076,822 | -0.40(-0.49%) |
Apr 06, 2015 | 80.36 | 81.78 | 80.16 | 80.98 | 2,243,274 | -0.14(-0.17%) |
Apr 02, 2015 | 81.33 | 81.12 | 81.12 | 81.12 | 1,796,700 | -0.18(-0.22%) |