Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 78.69 | 79.03 | 78.01 | 78.66 | 3,381,753 | +0.42(+0.54%) |
Jun 29, 2015 | 79.02 | 79.32 | 78.21 | 78.24 | 2,234,734 | -1.45(-1.82%) |
Jun 26, 2015 | 79.90 | 80.21 | 79.52 | 79.69 | 2,533,377 | +0.09(+0.11%) |
Jun 25, 2015 | 80.05 | 80.41 | 79.55 | 79.60 | 1,725,054 | -0.79(-0.98%) |
Jun 24, 2015 | 81.21 | 81.33 | 80.39 | 80.39 | 1,723,391 | -0.99(-1.22%) |
Jun 23, 2015 | 81.66 | 81.87 | 80.95 | 81.38 | 1,358,072 | -0.03(-0.04%) |
Jun 22, 2015 | 81.71 | 81.82 | 81.22 | 81.41 | 1,552,047 | +0.48(+0.59%) |
Jun 19, 2015 | 82.32 | 82.48 | 80.78 | 80.93 | 3,704,818 | -1.64(-1.99%) |
Jun 18, 2015 | 81.45 | 82.76 | 81.45 | 82.58 | 2,699,153 | +1.38(+1.69%) |
Jun 17, 2015 | 81.25 | 81.53 | 80.62 | 81.20 | 1,506,541 | +0.24(+0.29%) |
Jun 16, 2015 | 80.07 | 81.19 | 80.07 | 80.96 | 1,764,814 | +0.57(+0.71%) |
Jun 15, 2015 | 80.38 | 80.84 | 79.93 | 80.39 | 1,791,628 | -0.55(-0.68%) |
Jun 12, 2015 | 81.09 | 81.31 | 80.52 | 80.95 | 1,752,427 | -0.54(-0.66%) |
Jun 11, 2015 | 80.62 | 81.62 | 80.57 | 81.48 | 2,100,300 | +0.77(+0.96%) |
Jun 10, 2015 | 79.78 | 81.31 | 79.78 | 80.71 | 2,324,253 | +1.12(+1.41%) |
Jun 09, 2015 | 79.76 | 80.11 | 79.38 | 79.59 | 2,314,456 | +0.03(+0.04%) |
Jun 08, 2015 | 80.48 | 80.64 | 79.53 | 79.56 | 3,007,800 | -0.77(-0.95%) |
Jun 05, 2015 | 81.33 | 81.49 | 80.30 | 80.32 | 2,230,584 | -0.73(-0.90%) |
Jun 04, 2015 | 80.97 | 81.87 | 80.86 | 81.05 | 2,025,010 | -0.65(-0.79%) |
Jun 03, 2015 | 81.53 | 82.00 | 81.11 | 81.70 | 2,260,746 | +0.55(+0.68%) |
Jun 02, 2015 | 81.50 | 81.69 | 81.06 | 81.15 | 3,024,914 | -0.55(-0.67%) |
Jun 01, 2015 | 82.17 | 82.39 | 81.65 | 81.70 | 1,670,378 | -0.09(-0.11%) |
May 29, 2015 | 82.72 | 82.72 | 81.71 | 81.79 | 2,529,889 | -0.83(-1.01%) |
May 28, 2015 | 82.47 | 82.67 | 82.21 | 82.62 | 1,503,148 | -0.15(-0.19%) |
May 27, 2015 | 82.50 | 82.89 | 82.01 | 82.77 | 1,593,146 | +0.60(+0.73%) |
May 26, 2015 | 82.87 | 83.06 | 82.06 | 82.17 | 1,911,025 | -0.91(-1.10%) |
May 22, 2015 | 83.35 | 83.09 | 83.09 | 83.09 | 1,935,230 | -0.29(-0.35%) |
May 21, 2015 | 83.81 | 83.95 | 83.34 | 83.38 | 2,197,236 | -0.49(-0.59%) |
May 20, 2015 | 84.05 | 84.21 | 83.73 | 83.87 | 2,255,332 | +0.03(+0.04%) |
May 19, 2015 | 83.79 | 84.04 | 83.56 | 83.84 | 2,061,637 | +0.40(+0.47%) |
May 18, 2015 | 83.06 | 83.63 | 83.06 | 83.44 | 1,709,463 | +0.40(+0.48%) |
May 15, 2015 | 83.07 | 83.44 | 82.90 | 83.05 | 2,012,312 | -0.06(-0.07%) |
May 14, 2015 | 83.07 | 83.26 | 82.82 | 83.10 | 2,029,712 | +0.63(+0.76%) |
May 13, 2015 | 82.43 | 82.88 | 82.01 | 82.47 | 2,101,012 | +0.24(+0.30%) |
May 12, 2015 | 82.12 | 82.62 | 81.79 | 82.23 | 2,575,608 | -0.44(-0.54%) |
May 11, 2015 | 82.81 | 83.31 | 82.08 | 82.67 | 6,186,469 | -1.22(-1.46%) |
May 08, 2015 | 83.63 | 84.19 | 83.52 | 83.90 | 1,759,862 | +0.93(+1.12%) |
May 07, 2015 | 82.04 | 83.15 | 81.89 | 82.97 | 2,156,788 | +0.66(+0.80%) |
May 06, 2015 | 82.61 | 82.93 | 81.66 | 82.31 | 2,199,277 | -0.23(-0.27%) |
May 05, 2015 | 82.27 | 83.12 | 82.26 | 82.54 | 2,127,163 | -0.10(-0.12%) |
May 04, 2015 | 82.64 | 83.05 | 82.59 | 82.63 | 1,890,394 | +0.04(+0.05%) |
May 01, 2015 | 82.38 | 82.67 | 82.08 | 82.59 | 2,230,235 | +0.82(+1.00%) |
Apr 30, 2015 | 83.04 | 83.31 | 81.49 | 81.78 | 3,781,093 | -1.41(-1.69%) |
Apr 29, 2015 | 83.46 | 83.77 | 82.67 | 83.18 | 2,691,919 | -0.67(-0.80%) |
Apr 28, 2015 | 83.39 | 84.37 | 83.09 | 83.86 | 2,520,665 | +0.28(+0.34%) |
Apr 27, 2015 | 85.03 | 85.25 | 83.34 | 83.57 | 3,075,871 | -0.50(-0.60%) |
Apr 24, 2015 | 83.62 | 84.29 | 83.06 | 84.07 | 2,748,130 | +0.38(+0.45%) |
Apr 23, 2015 | 81.97 | 84.11 | 81.97 | 83.69 | 3,851,891 | +1.18(+1.43%) |
Apr 22, 2015 | 82.37 | 82.65 | 81.55 | 82.51 | 5,281,695 | +0.11(+0.14%) |
Apr 21, 2015 | 84.65 | 85.13 | 82.14 | 82.40 | 7,052,938 | -3.45(-4.01%) |
Apr 20, 2015 | 85.85 | 86.57 | 85.60 | 85.85 | 3,298,342 | +0.60(+0.70%) |
Apr 17, 2015 | 86.84 | 86.99 | 84.74 | 85.25 | 4,393,657 | -2.64(-3.01%) |
Apr 16, 2015 | 87.17 | 88.17 | 86.92 | 87.89 | 2,230,915 | +0.48(+0.55%) |
Apr 15, 2015 | 87.48 | 87.96 | 87.35 | 87.41 | 2,541,744 | +0.23(+0.27%) |
Apr 14, 2015 | 87.11 | 87.83 | 86.61 | 87.18 | 1,616,936 | -0.06(-0.07%) |
Apr 13, 2015 | 86.83 | 87.62 | 86.78 | 87.24 | 1,566,929 | +0.18(+0.20%) |
Apr 10, 2015 | 87.11 | 87.18 | 86.58 | 87.07 | 2,101,801 | +0.28(+0.33%) |
Apr 09, 2015 | 86.82 | 87.26 | 86.35 | 86.78 | 1,506,434 | -0.03(-0.04%) |
Apr 08, 2015 | 86.49 | 87.10 | 86.44 | 86.82 | 1,908,997 | +0.00(+0.00%) |
Apr 07, 2015 | 87.45 | 87.83 | 86.82 | 86.82 | 1,685,605 | -0.64(-0.73%) |
Apr 06, 2015 | 86.48 | 87.87 | 86.40 | 87.45 | 1,301,537 | +0.32(+0.36%) |
Apr 02, 2015 | 86.65 | 87.14 | 87.14 | 87.14 | 1,366,976 | +0.51(+0.59%) |