Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 78.59 | 78.59 | 77.81 | 78.07 | 1,006,114 | +0.15(+0.20%) |
Jun 29, 2015 | 78.76 | 79.13 | 77.86 | 77.92 | 509,305 | -1.62(-2.04%) |
Jun 26, 2015 | 79.71 | 79.84 | 79.29 | 79.54 | 438,974 | -0.02(-0.02%) |
Jun 25, 2015 | 80.06 | 80.14 | 79.54 | 79.56 | 569,070 | -0.24(-0.30%) |
Jun 24, 2015 | 80.32 | 80.42 | 79.80 | 79.80 | 1,338,741 | -0.56(-0.70%) |
Jun 23, 2015 | 80.32 | 80.50 | 80.18 | 80.36 | 888,139 | +0.13(+0.16%) |
Jun 22, 2015 | 80.18 | 80.50 | 80.16 | 80.23 | 289,889 | +0.51(+0.64%) |
Jun 19, 2015 | 80.04 | 80.11 | 79.69 | 79.72 | 442,456 | -0.49(-0.61%) |
Jun 18, 2015 | 79.55 | 80.41 | 79.55 | 80.20 | 702,511 | +0.83(+1.04%) |
Jun 17, 2015 | 79.41 | 79.66 | 78.95 | 79.38 | 848,898 | +0.10(+0.13%) |
Jun 16, 2015 | 78.79 | 79.32 | 78.67 | 79.27 | 326,147 | +0.43(+0.54%) |
Jun 15, 2015 | 78.67 | 78.95 | 78.35 | 78.85 | 1,486,520 | -0.34(-0.43%) |
Jun 12, 2015 | 79.52 | 79.53 | 79.04 | 79.19 | 883,830 | -0.63(-0.79%) |
Jun 11, 2015 | 79.77 | 80.03 | 79.69 | 79.82 | 834,788 | +0.23(+0.29%) |
Jun 10, 2015 | 78.96 | 79.76 | 78.94 | 79.59 | 817,400 | +0.97(+1.24%) |
Jun 09, 2015 | 78.55 | 78.84 | 78.27 | 78.61 | 427,208 | +0.07(+0.09%) |
Jun 08, 2015 | 78.99 | 79.03 | 78.53 | 78.55 | 553,662 | -0.45(-0.57%) |
Jun 05, 2015 | 79.25 | 79.42 | 78.85 | 79.00 | 736,664 | -0.26(-0.32%) |
Jun 04, 2015 | 79.64 | 79.91 | 79.09 | 79.26 | 750,875 | -0.66(-0.82%) |
Jun 03, 2015 | 79.91 | 80.25 | 79.68 | 79.91 | 647,349 | +0.27(+0.34%) |
Jun 02, 2015 | 79.53 | 79.96 | 79.20 | 79.64 | 822,848 | -0.04(-0.05%) |
Jun 01, 2015 | 79.79 | 80.01 | 79.38 | 79.68 | 460,054 | +0.19(+0.24%) |
May 29, 2015 | 80.07 | 80.07 | 79.44 | 79.50 | 892,699 | -0.58(-0.73%) |
May 28, 2015 | 80.03 | 80.13 | 79.79 | 80.08 | 504,151 | -0.04(-0.05%) |
May 27, 2015 | 79.61 | 80.24 | 79.45 | 80.12 | 430,682 | +0.75(+0.95%) |
May 26, 2015 | 80.03 | 80.03 | 79.16 | 79.37 | 387,376 | -0.85(-1.06%) |
May 22, 2015 | 80.32 | 80.21 | 80.21 | 80.21 | 927,533 | -0.22(-0.28%) |
May 21, 2015 | 80.18 | 80.56 | 80.08 | 80.44 | 328,940 | +0.23(+0.29%) |
May 20, 2015 | 80.38 | 80.54 | 80.05 | 80.20 | 480,040 | -0.08(-0.10%) |
May 19, 2015 | 80.32 | 80.45 | 80.14 | 80.28 | 508,971 | +0.08(+0.10%) |
May 18, 2015 | 79.92 | 80.37 | 79.92 | 80.20 | 555,880 | +0.13(+0.16%) |
May 15, 2015 | 80.13 | 80.16 | 79.87 | 80.08 | 383,410 | +0.07(+0.09%) |
May 14, 2015 | 79.56 | 80.04 | 79.50 | 80.01 | 381,651 | +0.87(+1.10%) |
May 13, 2015 | 79.30 | 79.53 | 79.02 | 79.14 | 744,746 | +0.05(+0.06%) |
May 12, 2015 | 79.01 | 79.35 | 78.58 | 79.08 | 1,064,039 | -0.24(-0.30%) |
May 11, 2015 | 79.75 | 79.85 | 79.32 | 79.32 | 377,319 | -0.44(-0.56%) |
May 08, 2015 | 79.37 | 79.84 | 79.37 | 79.77 | 1,139,763 | +1.14(+1.45%) |
May 07, 2015 | 78.20 | 78.84 | 78.15 | 78.63 | 697,366 | +0.30(+0.38%) |
May 06, 2015 | 78.98 | 79.13 | 77.81 | 78.33 | 638,998 | -0.34(-0.43%) |
May 05, 2015 | 79.44 | 79.59 | 78.64 | 78.67 | 544,713 | -0.89(-1.12%) |
May 04, 2015 | 79.54 | 79.84 | 79.47 | 79.56 | 340,010 | +0.27(+0.35%) |
May 01, 2015 | 78.74 | 79.33 | 78.74 | 79.29 | 549,329 | +0.80(+1.02%) |
Apr 30, 2015 | 79.11 | 79.20 | 78.18 | 78.49 | 827,240 | -0.84(-1.06%) |
Apr 29, 2015 | 79.19 | 79.61 | 78.97 | 79.32 | 1,126,722 | -0.25(-0.31%) |
Apr 28, 2015 | 79.34 | 79.63 | 78.79 | 79.57 | 563,646 | +0.31(+0.39%) |
Apr 27, 2015 | 79.75 | 79.86 | 79.20 | 79.26 | 389,877 | -0.27(-0.34%) |
Apr 24, 2015 | 79.51 | 79.67 | 79.32 | 79.54 | 372,993 | +0.37(+0.46%) |
Apr 23, 2015 | 78.79 | 79.49 | 78.78 | 79.17 | 1,329,956 | +0.15(+0.19%) |
Apr 22, 2015 | 78.68 | 79.11 | 78.34 | 79.02 | 493,523 | +0.47(+0.60%) |
Apr 21, 2015 | 78.88 | 79.07 | 78.42 | 78.55 | 614,610 | -0.15(-0.18%) |
Apr 20, 2015 | 78.30 | 78.84 | 78.30 | 78.69 | 314,726 | +0.80(+1.02%) |
Apr 17, 2015 | 78.40 | 78.45 | 77.56 | 77.90 | 608,728 | -0.97(-1.23%) |
Apr 16, 2015 | 78.73 | 79.10 | 78.68 | 78.86 | 606,653 | +0.00(+0.00%) |
Apr 15, 2015 | 78.67 | 79.10 | 78.65 | 78.86 | 349,305 | +0.38(+0.49%) |
Apr 14, 2015 | 78.23 | 78.57 | 77.96 | 78.48 | 536,629 | +0.15(+0.20%) |
Apr 13, 2015 | 78.59 | 78.91 | 78.32 | 78.32 | 794,319 | -0.34(-0.43%) |
Apr 10, 2015 | 78.27 | 78.70 | 78.18 | 78.67 | 590,322 | +0.55(+0.70%) |
Apr 09, 2015 | 77.50 | 78.23 | 77.44 | 78.12 | 996,959 | +0.44(+0.56%) |
Apr 08, 2015 | 77.55 | 78.00 | 77.38 | 77.68 | 1,099,294 | +0.15(+0.19%) |
Apr 07, 2015 | 77.60 | 78.06 | 77.54 | 77.54 | 676,451 | -0.09(-0.11%) |
Apr 06, 2015 | 76.77 | 77.89 | 76.66 | 77.62 | 906,569 | +0.52(+0.68%) |
Apr 02, 2015 | 76.88 | 77.10 | 77.10 | 77.10 | 618,083 | +0.24(+0.31%) |