Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 79.19 | 79.27 | 77.98 | 78.36 | 7,775,007 | -0.13(-0.17%) |
Jun 29, 2015 | 78.87 | 79.67 | 78.46 | 78.49 | 6,915,038 | -1.02(-1.28%) |
Jun 26, 2015 | 80.08 | 80.69 | 79.42 | 79.51 | 9,311,250 | -0.16(-0.21%) |
Jun 25, 2015 | 81.09 | 81.09 | 79.67 | 79.67 | 5,559,314 | -1.05(-1.30%) |
Jun 24, 2015 | 82.75 | 82.81 | 80.59 | 80.73 | 6,850,587 | -2.38(-2.87%) |
Jun 23, 2015 | 84.03 | 84.37 | 83.06 | 83.11 | 4,818,685 | -0.24(-0.29%) |
Jun 22, 2015 | 83.54 | 83.81 | 83.15 | 83.35 | 4,566,210 | +0.23(+0.28%) |
Jun 19, 2015 | 83.74 | 84.10 | 82.99 | 83.12 | 7,589,958 | -0.94(-1.12%) |
Jun 18, 2015 | 83.38 | 84.49 | 83.22 | 84.06 | 5,493,182 | +0.93(+1.12%) |
Jun 17, 2015 | 82.89 | 83.40 | 82.25 | 83.13 | 4,934,906 | +0.54(+0.66%) |
Jun 16, 2015 | 82.49 | 83.00 | 82.29 | 82.59 | 4,427,358 | +0.00(+0.00%) |
Jun 15, 2015 | 82.03 | 82.91 | 82.57 | 82.59 | 3,745,298 | +0.02(+0.02%) |
Jun 12, 2015 | 82.44 | 83.40 | 82.16 | 82.57 | 4,835,070 | -0.35(-0.42%) |
Jun 11, 2015 | 82.25 | 83.28 | 82.01 | 82.92 | 7,175,267 | +1.03(+1.25%) |
Jun 10, 2015 | 82.16 | 82.32 | 81.60 | 81.89 | 11,600,656 | -0.02(-0.03%) |
Jun 09, 2015 | 82.51 | 82.94 | 81.73 | 81.92 | 6,835,201 | -0.83(-1.00%) |
Jun 08, 2015 | 83.91 | 83.97 | 82.54 | 82.75 | 6,003,662 | -1.29(-1.54%) |
Jun 05, 2015 | 83.64 | 84.50 | 83.40 | 84.04 | 6,262,253 | +0.44(+0.53%) |
Jun 04, 2015 | 83.05 | 84.18 | 83.05 | 83.59 | 7,641,780 | -0.21(-0.25%) |
Jun 03, 2015 | 83.66 | 84.31 | 83.12 | 83.80 | 6,877,385 | +0.32(+0.38%) |
Jun 02, 2015 | 83.86 | 84.13 | 83.19 | 83.48 | 12,579,527 | -0.27(-0.32%) |
Jun 01, 2015 | 83.12 | 83.98 | 82.52 | 83.75 | 5,571,805 | +0.84(+1.01%) |
May 29, 2015 | 83.05 | 83.36 | 82.06 | 82.91 | 10,339,654 | -0.37(-0.44%) |
May 28, 2015 | 84.20 | 84.54 | 82.84 | 83.28 | 8,079,753 | -1.04(-1.23%) |
May 27, 2015 | 84.24 | 84.78 | 83.97 | 84.32 | 4,886,119 | +0.22(+0.26%) |
May 26, 2015 | 84.63 | 85.14 | 83.64 | 84.09 | 5,989,380 | -1.06(-1.25%) |
May 22, 2015 | 85.46 | 85.16 | 85.16 | 85.16 | 4,925,481 | -0.62(-0.72%) |
May 21, 2015 | 84.17 | 86.34 | 83.87 | 85.78 | 7,271,648 | +1.37(+1.63%) |
May 20, 2015 | 84.73 | 84.98 | 83.48 | 84.40 | 9,066,306 | -0.60(-0.71%) |
May 19, 2015 | 85.26 | 85.29 | 84.67 | 85.01 | 6,012,695 | +0.06(+0.07%) |
May 18, 2015 | 84.42 | 85.30 | 84.23 | 84.95 | 5,324,550 | +0.10(+0.12%) |
May 15, 2015 | 84.13 | 84.89 | 83.63 | 84.85 | 7,828,181 | +1.42(+1.70%) |
May 14, 2015 | 83.51 | 84.04 | 82.46 | 83.43 | 13,673,501 | -0.25(-0.29%) |
May 13, 2015 | 86.38 | 86.38 | 83.32 | 83.68 | 14,180,069 | -2.76(-3.20%) |
May 12, 2015 | 86.90 | 87.13 | 86.41 | 86.44 | 5,424,347 | -0.80(-0.92%) |
May 11, 2015 | 87.62 | 87.69 | 87.18 | 87.24 | 4,416,438 | -0.56(-0.64%) |
May 08, 2015 | 88.57 | 88.78 | 87.67 | 87.80 | 4,417,560 | +0.11(+0.12%) |
May 07, 2015 | 86.91 | 88.07 | 86.77 | 87.70 | 4,361,107 | +0.31(+0.36%) |
May 06, 2015 | 87.04 | 87.77 | 86.56 | 87.39 | 5,918,558 | +0.81(+0.93%) |
May 05, 2015 | 88.02 | 88.48 | 86.39 | 86.58 | 6,180,317 | -1.68(-1.90%) |
May 04, 2015 | 88.59 | 89.42 | 88.16 | 88.25 | 6,588,293 | +0.23(+0.26%) |
May 01, 2015 | 87.17 | 88.16 | 86.88 | 88.02 | 5,808,804 | +1.21(+1.39%) |
Apr 30, 2015 | 86.83 | 87.11 | 86.37 | 86.82 | 6,703,316 | -0.56(-0.65%) |
Apr 29, 2015 | 87.92 | 88.31 | 86.91 | 87.38 | 7,444,665 | -0.79(-0.90%) |
Apr 28, 2015 | 87.58 | 88.25 | 87.28 | 88.17 | 6,155,093 | +0.31(+0.35%) |
Apr 27, 2015 | 87.71 | 88.44 | 87.64 | 87.86 | 5,706,939 | +0.00(+0.00%) |
Apr 24, 2015 | 88.15 | 88.23 | 87.20 | 87.86 | 10,368,637 | -0.50(-0.56%) |
Apr 23, 2015 | 87.24 | 90.45 | 86.82 | 88.36 | 14,701,132 | -2.13(-2.36%) |
Apr 22, 2015 | 89.57 | 91.02 | 89.26 | 90.49 | 7,618,894 | +1.01(+1.12%) |
Apr 21, 2015 | 90.39 | 90.56 | 88.85 | 89.49 | 6,735,174 | -0.77(-0.85%) |
Apr 20, 2015 | 88.84 | 90.49 | 88.79 | 90.26 | 5,610,214 | +1.65(+1.86%) |
Apr 17, 2015 | 88.32 | 88.79 | 87.80 | 88.61 | 6,654,561 | +0.06(+0.06%) |
Apr 16, 2015 | 87.44 | 88.63 | 87.24 | 88.55 | 5,523,742 | +0.78(+0.88%) |
Apr 15, 2015 | 90.05 | 90.33 | 87.76 | 87.77 | 6,524,358 | -0.63(-0.71%) |
Apr 14, 2015 | 85.99 | 88.49 | 85.12 | 88.40 | 11,205,418 | -0.25(-0.28%) |
Apr 13, 2015 | 90.75 | 91.19 | 88.60 | 88.65 | 6,461,600 | -2.41(-2.65%) |
Apr 10, 2015 | 91.12 | 91.89 | 90.49 | 91.06 | 7,973,363 | +1.33(+1.48%) |
Apr 09, 2015 | 88.14 | 89.84 | 88.02 | 89.72 | 5,406,116 | +1.36(+1.54%) |
Apr 08, 2015 | 88.02 | 88.92 | 87.98 | 88.37 | 5,426,324 | +0.24(+0.27%) |
Apr 07, 2015 | 87.39 | 88.63 | 86.95 | 88.13 | 7,931,887 | +1.19(+1.37%) |
Apr 06, 2015 | 86.91 | 87.89 | 86.83 | 86.94 | 6,419,632 | -0.61(-0.70%) |
Apr 02, 2015 | 87.81 | 87.55 | 87.55 | 87.55 | 5,597,621 | -0.17(-0.20%) |