Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 78.70 | 79.04 | 78.03 | 78.68 | 3,381,034 | +0.42(+0.54%) |
Jun 29, 2015 | 79.04 | 79.34 | 78.22 | 78.25 | 2,234,259 | -1.45(-1.82%) |
Jun 26, 2015 | 79.92 | 80.22 | 79.54 | 79.70 | 2,532,838 | +0.09(+0.11%) |
Jun 25, 2015 | 80.07 | 80.43 | 79.56 | 79.61 | 1,724,687 | -0.79(-0.98%) |
Jun 24, 2015 | 81.23 | 81.34 | 80.40 | 80.40 | 1,723,025 | -0.99(-1.22%) |
Jun 23, 2015 | 81.67 | 81.88 | 80.97 | 81.40 | 1,357,783 | -0.03(-0.04%) |
Jun 22, 2015 | 81.73 | 81.83 | 81.24 | 81.43 | 1,551,716 | +0.48(+0.59%) |
Jun 19, 2015 | 82.34 | 82.50 | 80.80 | 80.95 | 3,704,029 | -1.64(-1.99%) |
Jun 18, 2015 | 81.47 | 82.78 | 81.47 | 82.59 | 2,698,579 | +1.38(+1.69%) |
Jun 17, 2015 | 81.27 | 81.54 | 80.64 | 81.22 | 1,506,220 | +0.24(+0.29%) |
Jun 16, 2015 | 80.09 | 81.21 | 80.09 | 80.98 | 1,764,438 | +0.57(+0.71%) |
Jun 15, 2015 | 80.40 | 80.86 | 79.94 | 80.41 | 1,791,246 | -0.55(-0.68%) |
Jun 12, 2015 | 81.10 | 81.32 | 80.53 | 80.97 | 1,752,054 | -0.54(-0.66%) |
Jun 11, 2015 | 80.64 | 81.64 | 80.59 | 81.50 | 2,099,853 | +0.77(+0.96%) |
Jun 10, 2015 | 79.80 | 81.33 | 79.80 | 80.73 | 2,323,759 | +1.12(+1.41%) |
Jun 09, 2015 | 79.78 | 80.13 | 79.39 | 79.61 | 2,313,963 | +0.03(+0.04%) |
Jun 08, 2015 | 80.50 | 80.66 | 79.55 | 79.57 | 3,007,160 | -0.77(-0.95%) |
Jun 05, 2015 | 81.35 | 81.51 | 80.31 | 80.34 | 2,230,110 | -0.73(-0.90%) |
Jun 04, 2015 | 80.99 | 81.88 | 80.87 | 81.07 | 2,024,579 | -0.65(-0.79%) |
Jun 03, 2015 | 81.55 | 82.02 | 81.13 | 81.71 | 2,260,265 | +0.55(+0.68%) |
Jun 02, 2015 | 81.52 | 81.71 | 81.07 | 81.16 | 3,024,270 | -0.55(-0.67%) |
Jun 01, 2015 | 82.18 | 82.41 | 81.67 | 81.71 | 1,670,023 | -0.09(-0.11%) |
May 29, 2015 | 82.73 | 82.74 | 81.73 | 81.80 | 2,529,351 | -0.83(-1.01%) |
May 28, 2015 | 82.49 | 82.69 | 82.23 | 82.64 | 1,502,828 | -0.15(-0.19%) |
May 27, 2015 | 82.51 | 82.91 | 82.03 | 82.79 | 1,592,807 | +0.60(+0.73%) |
May 26, 2015 | 82.89 | 83.08 | 82.08 | 82.19 | 1,910,618 | -0.91(-1.10%) |
May 22, 2015 | 83.36 | 83.10 | 83.10 | 83.10 | 1,934,818 | -0.29(-0.35%) |
May 21, 2015 | 83.82 | 83.97 | 83.36 | 83.40 | 2,196,768 | -0.49(-0.59%) |
May 20, 2015 | 84.07 | 84.23 | 83.74 | 83.89 | 2,254,852 | +0.03(+0.04%) |
May 19, 2015 | 83.81 | 84.06 | 83.57 | 83.86 | 2,061,199 | +0.40(+0.47%) |
May 18, 2015 | 83.08 | 83.65 | 83.08 | 83.46 | 1,709,099 | +0.40(+0.48%) |
May 15, 2015 | 83.09 | 83.46 | 82.92 | 83.06 | 2,011,884 | -0.06(-0.07%) |
May 14, 2015 | 83.09 | 83.27 | 82.83 | 83.12 | 2,029,280 | +0.63(+0.76%) |
May 13, 2015 | 82.45 | 82.89 | 82.03 | 82.49 | 2,100,565 | +0.24(+0.30%) |
May 12, 2015 | 82.13 | 82.64 | 81.81 | 82.25 | 2,575,060 | -0.45(-0.54%) |
May 11, 2015 | 82.83 | 83.32 | 82.09 | 82.69 | 6,185,153 | -1.22(-1.46%) |
May 08, 2015 | 83.65 | 84.21 | 83.54 | 83.91 | 1,759,488 | +0.93(+1.12%) |
May 07, 2015 | 82.05 | 83.17 | 81.91 | 82.98 | 2,156,329 | +0.66(+0.80%) |
May 06, 2015 | 82.63 | 82.94 | 81.67 | 82.33 | 2,198,809 | -0.23(-0.27%) |
May 05, 2015 | 82.29 | 83.14 | 82.28 | 82.55 | 2,126,711 | -0.10(-0.12%) |
May 04, 2015 | 82.66 | 83.06 | 82.61 | 82.65 | 1,889,992 | +0.04(+0.05%) |
May 01, 2015 | 82.39 | 82.68 | 82.10 | 82.61 | 2,229,761 | +0.82(+1.00%) |
Apr 30, 2015 | 83.06 | 83.33 | 81.51 | 81.79 | 3,780,289 | -1.41(-1.69%) |
Apr 29, 2015 | 83.48 | 83.79 | 82.68 | 83.20 | 2,691,346 | -0.67(-0.80%) |
Apr 28, 2015 | 83.40 | 84.38 | 83.10 | 83.87 | 2,520,128 | +0.28(+0.34%) |
Apr 27, 2015 | 85.05 | 85.26 | 83.36 | 83.59 | 3,075,217 | -0.50(-0.60%) |
Apr 24, 2015 | 83.64 | 84.31 | 83.08 | 84.09 | 2,747,545 | +0.38(+0.45%) |
Apr 23, 2015 | 81.99 | 84.12 | 81.99 | 83.71 | 3,851,072 | +1.18(+1.43%) |
Apr 22, 2015 | 82.39 | 82.67 | 81.57 | 82.53 | 5,280,572 | +0.11(+0.14%) |
Apr 21, 2015 | 84.67 | 85.14 | 82.16 | 82.42 | 7,051,438 | -3.45(-4.01%) |
Apr 20, 2015 | 85.86 | 86.58 | 85.62 | 85.86 | 3,297,641 | +0.60(+0.70%) |
Apr 17, 2015 | 86.86 | 87.00 | 84.76 | 85.26 | 4,392,722 | -2.65(-3.01%) |
Apr 16, 2015 | 87.19 | 88.19 | 86.93 | 87.91 | 2,230,441 | +0.48(+0.55%) |
Apr 15, 2015 | 87.50 | 87.98 | 87.37 | 87.43 | 2,541,203 | +0.23(+0.27%) |
Apr 14, 2015 | 87.13 | 87.85 | 86.63 | 87.20 | 1,616,592 | -0.06(-0.07%) |
Apr 13, 2015 | 86.85 | 87.64 | 86.80 | 87.26 | 1,566,596 | +0.18(+0.20%) |
Apr 10, 2015 | 87.13 | 87.20 | 86.60 | 87.08 | 2,101,354 | +0.28(+0.33%) |
Apr 09, 2015 | 86.83 | 87.28 | 86.37 | 86.80 | 1,506,114 | -0.03(-0.04%) |
Apr 08, 2015 | 86.51 | 87.12 | 86.45 | 86.83 | 1,908,591 | +0.00(+0.00%) |
Apr 07, 2015 | 87.47 | 87.85 | 86.83 | 86.83 | 1,685,246 | -0.64(-0.73%) |
Apr 06, 2015 | 86.50 | 87.89 | 86.41 | 87.47 | 1,301,260 | +0.32(+0.36%) |
Apr 02, 2015 | 86.66 | 87.16 | 87.16 | 87.16 | 1,366,685 | +0.51(+0.59%) |