Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 77.39 | 77.67 | 76.35 | 76.91 | 1,616,503 | -0.20(-0.26%) |
Jun 29, 2015 | 77.60 | 78.16 | 77.05 | 77.11 | 846,465 | -1.16(-1.48%) |
Jun 26, 2015 | 78.36 | 78.40 | 77.75 | 78.27 | 1,322,845 | -0.13(-0.17%) |
Jun 25, 2015 | 79.08 | 79.50 | 78.30 | 78.40 | 592,880 | -0.57(-0.72%) |
Jun 24, 2015 | 79.52 | 79.59 | 78.76 | 78.97 | 770,936 | -0.68(-0.85%) |
Jun 23, 2015 | 80.18 | 80.45 | 79.33 | 79.65 | 469,413 | -0.53(-0.66%) |
Jun 22, 2015 | 80.00 | 80.64 | 79.56 | 80.18 | 657,778 | +1.01(+1.28%) |
Jun 19, 2015 | 79.03 | 79.49 | 78.86 | 79.17 | 1,103,683 | +0.14(+0.18%) |
Jun 18, 2015 | 78.60 | 79.18 | 78.55 | 79.03 | 656,447 | +0.43(+0.55%) |
Jun 17, 2015 | 78.78 | 79.06 | 78.19 | 78.60 | 490,206 | +0.00(+0.00%) |
Jun 16, 2015 | 78.02 | 78.66 | 78.00 | 78.60 | 449,593 | +0.58(+0.74%) |
Jun 15, 2015 | 77.82 | 78.26 | 77.47 | 78.02 | 728,992 | -0.23(-0.29%) |
Jun 12, 2015 | 78.33 | 78.73 | 78.11 | 78.25 | 516,656 | -0.39(-0.50%) |
Jun 11, 2015 | 78.89 | 78.99 | 78.52 | 78.64 | 590,073 | -0.27(-0.34%) |
Jun 10, 2015 | 77.94 | 79.36 | 77.94 | 78.91 | 714,025 | +0.90(+1.15%) |
Jun 09, 2015 | 78.11 | 78.19 | 77.83 | 78.01 | 667,210 | +0.01(+0.01%) |
Jun 08, 2015 | 78.56 | 78.72 | 77.88 | 78.00 | 1,392,857 | -0.49(-0.62%) |
Jun 05, 2015 | 77.92 | 78.66 | 77.80 | 78.49 | 854,100 | +0.69(+0.89%) |
Jun 04, 2015 | 78.45 | 78.77 | 77.42 | 77.80 | 909,254 | -0.75(-0.95%) |
Jun 03, 2015 | 78.81 | 78.99 | 78.12 | 78.55 | 941,042 | -0.26(-0.33%) |
Jun 02, 2015 | 79.20 | 79.63 | 78.24 | 78.81 | 876,456 | -0.89(-1.12%) |
Jun 01, 2015 | 79.92 | 79.99 | 78.00 | 79.70 | 1,206,313 | +0.48(+0.61%) |
May 29, 2015 | 79.47 | 80.47 | 78.74 | 79.22 | 1,635,306 | -0.03(-0.04%) |
May 28, 2015 | 80.03 | 80.47 | 79.00 | 79.25 | 5,354,214 | -0.94(-1.17%) |
May 27, 2015 | 79.38 | 80.89 | 79.36 | 80.19 | 1,479,041 | +1.10(+1.39%) |
May 26, 2015 | 79.94 | 80.23 | 78.50 | 79.09 | 1,334,373 | -1.17(-1.46%) |
May 22, 2015 | 79.31 | 80.26 | 80.26 | 80.26 | 1,323,600 | +0.94(+1.19%) |
May 21, 2015 | 79.44 | 79.67 | 78.98 | 79.32 | 580,326 | -0.09(-0.11%) |
May 20, 2015 | 78.93 | 79.84 | 78.88 | 79.41 | 691,156 | +0.01(+0.01%) |
May 19, 2015 | 79.40 | 79.50 | 78.47 | 79.40 | 742,908 | +0.19(+0.24%) |
May 18, 2015 | 78.69 | 79.43 | 78.46 | 79.21 | 727,343 | +0.54(+0.69%) |
May 15, 2015 | 78.96 | 79.30 | 78.25 | 78.67 | 533,022 | -0.08(-0.10%) |
May 14, 2015 | 77.87 | 78.79 | 77.71 | 78.75 | 854,028 | +1.40(+1.81%) |
May 13, 2015 | 77.81 | 78.31 | 77.20 | 77.35 | 1,251,550 | -0.42(-0.54%) |
May 12, 2015 | 77.93 | 78.20 | 77.17 | 77.77 | 700,820 | -0.49(-0.63%) |
May 11, 2015 | 79.04 | 79.05 | 77.97 | 78.26 | 746,978 | -0.61(-0.77%) |
May 08, 2015 | 78.53 | 79.17 | 78.41 | 78.87 | 1,131,781 | +0.67(+0.86%) |
May 07, 2015 | 78.40 | 79.11 | 77.58 | 78.20 | 1,184,777 | -0.30(-0.38%) |
May 06, 2015 | 79.18 | 80.06 | 78.28 | 78.50 | 746,668 | -0.77(-0.97%) |
May 05, 2015 | 80.32 | 81.42 | 78.59 | 79.27 | 1,035,099 | -1.20(-1.49%) |
May 04, 2015 | 80.67 | 80.97 | 80.30 | 80.47 | 694,954 | +0.02(+0.02%) |
May 01, 2015 | 80.77 | 81.43 | 80.16 | 80.45 | 838,364 | +0.21(+0.26%) |
Apr 30, 2015 | 79.09 | 80.79 | 78.75 | 80.24 | 1,359,263 | +0.98(+1.24%) |
Apr 29, 2015 | 80.69 | 80.90 | 78.76 | 79.26 | 906,348 | -1.83(-2.26%) |
Apr 28, 2015 | 80.87 | 81.17 | 80.22 | 81.09 | 739,069 | +0.35(+0.43%) |
Apr 27, 2015 | 81.14 | 81.84 | 80.50 | 80.74 | 879,086 | -0.36(-0.44%) |
Apr 24, 2015 | 82.12 | 82.12 | 80.68 | 81.10 | 967,780 | -0.90(-1.10%) |
Apr 23, 2015 | 81.88 | 82.24 | 81.12 | 82.00 | 792,257 | -0.46(-0.56%) |
Apr 22, 2015 | 82.73 | 82.79 | 81.69 | 82.46 | 1,426,606 | +0.53(+0.65%) |
Apr 21, 2015 | 79.56 | 82.12 | 79.15 | 81.93 | 2,230,104 | +2.63(+3.32%) |
Apr 20, 2015 | 79.30 | 80.14 | 79.14 | 79.30 | 790,021 | +0.75(+0.95%) |
Apr 17, 2015 | 79.78 | 79.78 | 78.17 | 78.55 | 1,326,530 | -1.80(-2.24%) |
Apr 16, 2015 | 80.99 | 81.10 | 80.09 | 80.35 | 720,721 | -0.76(-0.94%) |
Apr 15, 2015 | 80.59 | 81.35 | 80.48 | 81.11 | 904,405 | +0.61(+0.76%) |
Apr 14, 2015 | 80.31 | 80.92 | 80.14 | 80.50 | 723,347 | +0.15(+0.19%) |
Apr 13, 2015 | 81.13 | 81.89 | 80.33 | 80.35 | 760,368 | -0.65(-0.80%) |
Apr 10, 2015 | 80.54 | 81.11 | 80.21 | 81.00 | 673,545 | +0.32(+0.40%) |
Apr 09, 2015 | 79.93 | 80.75 | 79.54 | 80.68 | 711,047 | +0.55(+0.69%) |
Apr 08, 2015 | 79.66 | 80.48 | 79.39 | 80.13 | 979,783 | +0.35(+0.44%) |
Apr 07, 2015 | 80.09 | 80.58 | 79.28 | 79.78 | 1,235,483 | -0.93(-1.15%) |
Apr 06, 2015 | 79.02 | 81.43 | 78.35 | 80.71 | 1,710,939 | +2.01(+2.55%) |
Apr 02, 2015 | 78.50 | 78.70 | 78.70 | 78.70 | 1,580,200 | +0.11(+0.14%) |