Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 81.18 | 81.54 | 80.31 | 80.63 | 2,776,632 | +0.09(+0.12%) |
Jun 29, 2015 | 81.39 | 81.56 | 80.50 | 80.53 | 2,705,598 | -1.34(-1.63%) |
Jun 26, 2015 | 82.02 | 82.04 | 81.58 | 81.87 | 2,674,237 | +0.14(+0.17%) |
Jun 25, 2015 | 83.08 | 83.08 | 81.62 | 81.73 | 1,833,300 | -0.59(-0.71%) |
Jun 24, 2015 | 82.83 | 83.23 | 82.31 | 82.31 | 2,907,402 | -0.52(-0.63%) |
Jun 23, 2015 | 83.24 | 83.30 | 82.64 | 82.83 | 2,288,149 | -0.48(-0.58%) |
Jun 22, 2015 | 83.74 | 83.98 | 82.67 | 83.32 | 2,768,304 | +0.02(+0.03%) |
Jun 19, 2015 | 83.20 | 83.73 | 83.10 | 83.29 | 3,519,404 | -0.15(-0.18%) |
Jun 18, 2015 | 82.48 | 83.75 | 82.48 | 83.44 | 2,817,431 | +1.05(+1.28%) |
Jun 17, 2015 | 82.53 | 82.79 | 81.62 | 82.39 | 3,375,692 | +0.08(+0.10%) |
Jun 16, 2015 | 81.58 | 82.49 | 81.51 | 82.31 | 2,296,937 | +0.52(+0.64%) |
Jun 15, 2015 | 81.58 | 81.96 | 80.91 | 81.79 | 3,628,949 | -0.48(-0.59%) |
Jun 12, 2015 | 82.58 | 82.87 | 81.99 | 82.27 | 1,580,491 | -0.67(-0.81%) |
Jun 11, 2015 | 83.21 | 83.21 | 82.66 | 82.94 | 2,063,679 | +0.10(+0.12%) |
Jun 10, 2015 | 82.47 | 83.03 | 81.96 | 82.84 | 2,659,791 | +0.96(+1.17%) |
Jun 09, 2015 | 81.70 | 82.22 | 81.62 | 81.88 | 1,927,631 | +0.24(+0.29%) |
Jun 08, 2015 | 82.05 | 82.17 | 81.64 | 81.65 | 1,862,756 | -0.38(-0.46%) |
Jun 05, 2015 | 81.98 | 82.28 | 81.73 | 82.03 | 2,015,809 | +0.02(+0.02%) |
Jun 04, 2015 | 82.47 | 82.91 | 81.78 | 82.01 | 3,123,346 | -1.00(-1.20%) |
Jun 03, 2015 | 83.02 | 83.32 | 82.47 | 83.01 | 1,918,562 | +0.33(+0.40%) |
Jun 02, 2015 | 82.21 | 83.13 | 81.57 | 82.68 | 2,471,986 | +0.40(+0.48%) |
Jun 01, 2015 | 82.41 | 82.79 | 81.85 | 82.28 | 2,721,729 | -0.11(-0.13%) |
May 29, 2015 | 83.39 | 83.46 | 82.23 | 82.39 | 3,004,645 | -1.18(-1.41%) |
May 28, 2015 | 83.30 | 83.63 | 82.88 | 83.57 | 3,044,395 | +0.25(+0.29%) |
May 27, 2015 | 83.14 | 83.48 | 82.85 | 83.32 | 2,645,376 | +0.43(+0.52%) |
May 26, 2015 | 83.43 | 83.55 | 82.60 | 82.90 | 2,760,123 | -0.85(-1.02%) |
May 22, 2015 | 84.03 | 83.75 | 83.75 | 83.75 | 1,843,935 | -0.35(-0.41%) |
May 21, 2015 | 84.04 | 84.45 | 83.88 | 84.10 | 3,363,752 | +0.10(+0.12%) |
May 20, 2015 | 83.75 | 84.27 | 83.50 | 84.00 | 4,271,462 | +0.33(+0.40%) |
May 19, 2015 | 84.14 | 84.31 | 83.52 | 83.66 | 3,164,357 | -0.35(-0.42%) |
May 18, 2015 | 83.92 | 84.27 | 83.87 | 84.01 | 3,862,786 | -0.06(-0.07%) |
May 15, 2015 | 83.94 | 84.13 | 83.47 | 84.08 | 6,949,338 | +0.32(+0.39%) |
May 14, 2015 | 82.51 | 83.86 | 82.22 | 83.75 | 6,286,168 | +1.57(+1.91%) |
May 13, 2015 | 81.13 | 82.80 | 81.07 | 82.18 | 5,861,249 | +1.68(+2.08%) |
May 12, 2015 | 80.17 | 80.61 | 79.83 | 80.50 | 3,153,783 | -0.30(-0.37%) |
May 11, 2015 | 81.03 | 81.35 | 80.70 | 80.80 | 4,295,806 | +0.45(+0.56%) |
May 08, 2015 | 80.43 | 80.63 | 80.21 | 80.35 | 5,026,498 | +0.87(+1.10%) |
May 07, 2015 | 79.20 | 79.60 | 78.80 | 79.48 | 5,702,320 | +0.02(+0.02%) |
May 06, 2015 | 80.38 | 80.46 | 78.93 | 79.47 | 4,873,389 | -0.43(-0.54%) |
May 05, 2015 | 80.67 | 80.95 | 79.69 | 79.90 | 2,814,665 | -0.82(-1.01%) |
May 04, 2015 | 80.64 | 81.31 | 80.52 | 80.72 | 3,028,187 | +0.06(+0.08%) |
May 01, 2015 | 79.91 | 80.67 | 79.80 | 80.65 | 2,669,073 | +1.24(+1.57%) |
Apr 30, 2015 | 79.91 | 80.23 | 79.23 | 79.41 | 3,975,836 | -0.65(-0.81%) |
Apr 29, 2015 | 80.46 | 80.92 | 79.90 | 80.06 | 3,451,563 | -0.94(-1.16%) |
Apr 28, 2015 | 81.01 | 81.30 | 80.21 | 80.99 | 2,676,352 | +0.31(+0.38%) |
Apr 27, 2015 | 80.95 | 81.26 | 80.58 | 80.69 | 2,371,415 | +0.03(+0.04%) |
Apr 24, 2015 | 81.02 | 81.09 | 80.54 | 80.65 | 3,431,315 | -0.40(-0.50%) |
Apr 23, 2015 | 80.24 | 81.39 | 80.04 | 81.06 | 4,105,561 | +0.65(+0.80%) |
Apr 22, 2015 | 79.65 | 80.54 | 79.49 | 80.41 | 4,231,213 | +0.68(+0.85%) |
Apr 21, 2015 | 80.80 | 81.02 | 79.49 | 79.73 | 4,014,095 | -0.98(-1.22%) |
Apr 20, 2015 | 80.38 | 80.92 | 80.33 | 80.72 | 3,868,829 | +0.69(+0.87%) |
Apr 17, 2015 | 81.06 | 81.31 | 79.36 | 80.02 | 8,535,502 | -1.75(-2.14%) |
Apr 16, 2015 | 81.23 | 81.97 | 81.09 | 81.77 | 4,264,603 | +0.10(+0.13%) |
Apr 15, 2015 | 81.64 | 82.02 | 81.43 | 81.67 | 2,824,889 | +0.42(+0.52%) |
Apr 14, 2015 | 81.02 | 81.48 | 80.64 | 81.24 | 2,779,260 | -0.02(-0.03%) |
Apr 13, 2015 | 82.08 | 82.35 | 81.27 | 81.27 | 3,560,773 | -1.12(-1.36%) |
Apr 10, 2015 | 82.44 | 82.54 | 81.81 | 82.39 | 2,678,667 | +0.24(+0.30%) |
Apr 09, 2015 | 81.72 | 82.33 | 81.40 | 82.14 | 2,486,283 | +0.42(+0.52%) |
Apr 08, 2015 | 81.83 | 82.42 | 81.43 | 81.72 | 2,651,216 | -0.22(-0.27%) |
Apr 07, 2015 | 82.12 | 82.50 | 81.94 | 81.94 | 2,325,563 | -0.28(-0.34%) |
Apr 06, 2015 | 80.91 | 82.67 | 80.84 | 82.22 | 2,793,536 | +0.77(+0.95%) |
Apr 02, 2015 | 81.34 | 81.45 | 81.45 | 81.45 | 2,588,236 | +0.21(+0.26%) |