Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 74.50 | 75.15 | 73.36 | 73.38 | 913,295 | -0.90(-1.21%) |
Jun 29, 2015 | 75.60 | 76.26 | 74.16 | 74.28 | 738,500 | -2.21(-2.89%) |
Jun 26, 2015 | 77.17 | 77.21 | 76.48 | 76.49 | 767,957 | -0.81(-1.05%) |
Jun 25, 2015 | 78.19 | 78.91 | 77.05 | 77.30 | 525,738 | -0.98(-1.25%) |
Jun 24, 2015 | 78.30 | 79.85 | 78.14 | 78.28 | 617,252 | -0.37(-0.47%) |
Jun 23, 2015 | 78.99 | 79.75 | 78.56 | 78.65 | 714,529 | -0.54(-0.68%) |
Jun 22, 2015 | 77.52 | 79.25 | 77.07 | 79.19 | 623,030 | +2.28(+2.96%) |
Jun 19, 2015 | 78.20 | 78.39 | 76.75 | 76.91 | 799,202 | -1.50(-1.91%) |
Jun 18, 2015 | 78.21 | 78.96 | 78.04 | 78.41 | 451,543 | +0.09(+0.11%) |
Jun 17, 2015 | 78.11 | 78.56 | 77.40 | 78.32 | 301,574 | +0.16(+0.20%) |
Jun 16, 2015 | 78.59 | 78.89 | 77.80 | 78.16 | 245,968 | -0.55(-0.70%) |
Jun 15, 2015 | 76.75 | 79.00 | 76.53 | 78.71 | 607,956 | +1.54(+2.00%) |
Jun 12, 2015 | 77.56 | 77.95 | 76.66 | 77.17 | 316,436 | -0.79(-1.01%) |
Jun 11, 2015 | 76.92 | 78.21 | 76.60 | 77.96 | 374,575 | +1.15(+1.50%) |
Jun 10, 2015 | 77.93 | 78.11 | 76.41 | 76.81 | 441,440 | -0.87(-1.12%) |
Jun 09, 2015 | 77.95 | 78.59 | 77.59 | 77.68 | 457,721 | -0.29(-0.37%) |
Jun 08, 2015 | 77.70 | 78.20 | 77.35 | 77.97 | 590,983 | -0.01(-0.01%) |
Jun 05, 2015 | 77.11 | 78.99 | 76.50 | 77.98 | 580,619 | +0.85(+1.10%) |
Jun 04, 2015 | 77.50 | 77.53 | 76.57 | 77.13 | 641,567 | -0.40(-0.52%) |
Jun 03, 2015 | 78.41 | 78.90 | 77.00 | 77.53 | 621,943 | -1.45(-1.84%) |
Jun 02, 2015 | 79.07 | 79.56 | 78.58 | 78.98 | 405,462 | -0.09(-0.11%) |
Jun 01, 2015 | 79.70 | 80.29 | 79.05 | 79.07 | 454,126 | -0.65(-0.82%) |
May 29, 2015 | 80.75 | 80.85 | 79.61 | 79.72 | 504,825 | -1.04(-1.29%) |
May 28, 2015 | 81.77 | 81.90 | 80.30 | 80.76 | 292,724 | -1.46(-1.78%) |
May 27, 2015 | 81.84 | 82.39 | 81.50 | 82.22 | 251,923 | +0.37(+0.45%) |
May 26, 2015 | 82.33 | 82.89 | 81.33 | 81.85 | 286,765 | -1.16(-1.40%) |
May 22, 2015 | 81.70 | 83.01 | 83.01 | 83.01 | 359,200 | +0.82(+1.00%) |
May 21, 2015 | 81.77 | 82.45 | 81.14 | 82.19 | 300,742 | +0.59(+0.72%) |
May 20, 2015 | 82.27 | 82.72 | 81.14 | 81.60 | 259,389 | -0.69(-0.84%) |
May 19, 2015 | 82.49 | 82.86 | 81.65 | 82.29 | 357,152 | -0.72(-0.87%) |
May 18, 2015 | 82.48 | 83.70 | 82.14 | 83.01 | 528,087 | +0.71(+0.86%) |
May 15, 2015 | 83.03 | 83.11 | 82.11 | 82.30 | 345,839 | -0.25(-0.30%) |
May 14, 2015 | 81.92 | 83.09 | 81.92 | 82.55 | 407,755 | +0.65(+0.79%) |
May 13, 2015 | 82.64 | 83.37 | 81.01 | 81.90 | 365,122 | -0.30(-0.36%) |
May 12, 2015 | 81.28 | 82.22 | 81.00 | 82.20 | 423,612 | +0.71(+0.87%) |
May 11, 2015 | 82.42 | 82.74 | 81.28 | 81.49 | 536,242 | -1.26(-1.52%) |
May 08, 2015 | 83.70 | 83.90 | 82.59 | 82.75 | 464,180 | -0.54(-0.65%) |
May 07, 2015 | 84.34 | 84.34 | 83.03 | 83.29 | 431,077 | -0.95(-1.13%) |
May 06, 2015 | 84.51 | 85.31 | 83.90 | 84.24 | 554,649 | -0.77(-0.91%) |
May 05, 2015 | 83.94 | 85.49 | 83.17 | 85.01 | 781,130 | +0.65(+0.77%) |
May 04, 2015 | 84.07 | 85.06 | 84.07 | 84.36 | 458,834 | +0.33(+0.39%) |
May 01, 2015 | 83.55 | 84.66 | 83.36 | 84.03 | 394,555 | +0.53(+0.63%) |
Apr 30, 2015 | 84.14 | 84.70 | 82.75 | 83.50 | 503,556 | -1.00(-1.18%) |
Apr 29, 2015 | 82.50 | 84.99 | 82.50 | 84.50 | 702,469 | +1.76(+2.13%) |
Apr 28, 2015 | 82.51 | 83.05 | 82.32 | 82.74 | 372,433 | +0.04(+0.05%) |
Apr 27, 2015 | 82.36 | 83.29 | 82.32 | 82.70 | 459,975 | +0.39(+0.47%) |
Apr 24, 2015 | 81.67 | 82.39 | 81.35 | 82.31 | 310,510 | +0.61(+0.75%) |
Apr 23, 2015 | 81.30 | 82.34 | 81.20 | 81.70 | 314,556 | +0.44(+0.54%) |
Apr 22, 2015 | 81.49 | 81.95 | 81.06 | 81.26 | 346,760 | +0.05(+0.06%) |
Apr 21, 2015 | 80.83 | 81.64 | 80.57 | 81.21 | 261,567 | +0.38(+0.47%) |
Apr 20, 2015 | 80.90 | 81.98 | 80.83 | 80.83 | 284,225 | +0.11(+0.14%) |
Apr 17, 2015 | 81.24 | 81.32 | 80.48 | 80.72 | 327,980 | -0.55(-0.68%) |
Apr 16, 2015 | 79.90 | 81.27 | 79.90 | 81.27 | 399,665 | +1.11(+1.38%) |
Apr 15, 2015 | 80.00 | 80.82 | 79.82 | 80.16 | 432,587 | +0.45(+0.56%) |
Apr 14, 2015 | 79.35 | 80.14 | 79.20 | 79.71 | 259,652 | +0.54(+0.68%) |
Apr 13, 2015 | 79.52 | 80.47 | 79.00 | 79.17 | 317,289 | -1.04(-1.30%) |
Apr 10, 2015 | 79.76 | 80.48 | 78.82 | 80.21 | 372,808 | +0.50(+0.63%) |
Apr 09, 2015 | 79.62 | 80.12 | 79.46 | 79.71 | 521,457 | +0.09(+0.11%) |
Apr 08, 2015 | 80.75 | 80.78 | 79.48 | 79.62 | 371,935 | -1.07(-1.33%) |
Apr 07, 2015 | 79.65 | 80.75 | 79.13 | 80.69 | 528,463 | +0.71(+0.89%) |
Apr 06, 2015 | 78.91 | 80.28 | 78.75 | 79.98 | 412,049 | +1.23(+1.56%) |
Apr 02, 2015 | 77.58 | 78.75 | 78.75 | 78.75 | 569,700 | +0.72(+0.92%) |