Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 78.64 | 80.18 | 78.40 | 79.55 | 1,500,439 | +1.33(+1.70%) |
Jun 29, 2015 | 78.99 | 79.39 | 78.12 | 78.22 | 1,214,366 | -1.44(-1.81%) |
Jun 26, 2015 | 80.71 | 80.91 | 79.44 | 79.66 | 1,591,398 | -1.07(-1.33%) |
Jun 25, 2015 | 81.93 | 81.97 | 80.51 | 80.73 | 1,539,304 | -0.81(-0.99%) |
Jun 24, 2015 | 83.13 | 83.13 | 80.94 | 81.54 | 2,005,623 | -1.62(-1.95%) |
Jun 23, 2015 | 84.46 | 84.59 | 83.10 | 83.16 | 1,215,190 | -0.78(-0.93%) |
Jun 22, 2015 | 84.69 | 84.82 | 83.67 | 83.94 | 729,928 | +0.21(+0.25%) |
Jun 19, 2015 | 84.77 | 85.20 | 83.68 | 83.73 | 1,095,774 | -0.97(-1.15%) |
Jun 18, 2015 | 84.34 | 85.08 | 84.05 | 84.70 | 1,260,715 | +0.74(+0.88%) |
Jun 17, 2015 | 83.84 | 84.36 | 83.37 | 83.96 | 1,503,802 | +0.47(+0.56%) |
Jun 16, 2015 | 82.88 | 83.75 | 82.62 | 83.49 | 760,075 | +0.67(+0.81%) |
Jun 15, 2015 | 83.12 | 83.53 | 82.10 | 82.82 | 1,243,960 | -0.89(-1.06%) |
Jun 12, 2015 | 84.60 | 84.85 | 83.47 | 83.71 | 875,867 | -1.07(-1.26%) |
Jun 11, 2015 | 85.00 | 85.31 | 84.55 | 84.78 | 751,426 | +0.01(+0.01%) |
Jun 10, 2015 | 84.12 | 84.97 | 83.83 | 84.77 | 862,669 | +1.18(+1.41%) |
Jun 09, 2015 | 83.94 | 83.94 | 82.55 | 83.59 | 925,845 | +0.38(+0.46%) |
Jun 08, 2015 | 83.98 | 84.25 | 82.94 | 83.21 | 822,724 | -0.58(-0.69%) |
Jun 05, 2015 | 83.90 | 84.57 | 82.94 | 83.79 | 1,258,067 | +0.13(+0.16%) |
Jun 04, 2015 | 83.76 | 84.24 | 83.18 | 83.66 | 989,217 | -0.04(-0.05%) |
Jun 03, 2015 | 84.23 | 84.23 | 83.39 | 83.70 | 1,353,592 | +0.07(+0.08%) |
Jun 02, 2015 | 84.61 | 84.66 | 83.36 | 83.63 | 1,278,637 | -1.05(-1.24%) |
Jun 01, 2015 | 85.44 | 85.44 | 84.09 | 84.68 | 861,307 | -0.04(-0.05%) |
May 29, 2015 | 85.30 | 85.30 | 83.63 | 84.72 | 934,077 | -0.47(-0.55%) |
May 28, 2015 | 83.74 | 85.79 | 83.50 | 85.19 | 1,702,123 | +1.35(+1.61%) |
May 27, 2015 | 84.24 | 84.52 | 82.23 | 83.84 | 3,340,709 | -1.94(-2.26%) |
May 26, 2015 | 87.20 | 87.20 | 85.57 | 85.78 | 1,341,548 | -1.44(-1.65%) |
May 22, 2015 | 86.55 | 87.22 | 87.22 | 87.22 | 607,500 | +0.52(+0.60%) |
May 21, 2015 | 87.34 | 87.34 | 86.44 | 86.70 | 717,149 | -0.66(-0.76%) |
May 20, 2015 | 86.86 | 87.90 | 86.50 | 87.36 | 1,001,475 | +0.53(+0.61%) |
May 19, 2015 | 87.11 | 87.34 | 86.65 | 86.83 | 740,879 | +0.12(+0.14%) |
May 18, 2015 | 86.58 | 86.90 | 85.11 | 86.71 | 1,055,679 | -0.15(-0.17%) |
May 15, 2015 | 88.42 | 88.49 | 86.82 | 86.86 | 763,855 | -1.17(-1.33%) |
May 14, 2015 | 86.93 | 88.07 | 86.90 | 88.03 | 776,683 | +1.13(+1.30%) |
May 13, 2015 | 86.69 | 87.13 | 86.02 | 86.90 | 957,974 | +0.89(+1.03%) |
May 12, 2015 | 85.85 | 86.60 | 85.61 | 86.01 | 979,458 | -0.24(-0.28%) |
May 11, 2015 | 84.94 | 86.45 | 84.64 | 86.25 | 1,106,484 | +0.55(+0.64%) |
May 08, 2015 | 86.04 | 87.01 | 85.68 | 85.70 | 1,124,377 | +0.69(+0.81%) |
May 07, 2015 | 84.34 | 85.35 | 84.07 | 85.01 | 691,752 | +0.47(+0.56%) |
May 06, 2015 | 84.55 | 84.72 | 83.85 | 84.54 | 1,056,988 | +0.44(+0.52%) |
May 05, 2015 | 83.57 | 84.38 | 83.09 | 84.11 | 1,502,569 | +0.12(+0.14%) |
May 04, 2015 | 84.28 | 84.68 | 83.98 | 83.99 | 2,060,508 | +0.04(+0.05%) |
May 01, 2015 | 83.77 | 84.51 | 83.51 | 83.95 | 2,280,010 | +0.47(+0.56%) |
Apr 30, 2015 | 85.38 | 86.09 | 83.40 | 83.48 | 1,890,619 | -2.24(-2.61%) |
Apr 29, 2015 | 87.00 | 87.68 | 85.42 | 85.72 | 1,303,587 | -1.60(-1.83%) |
Apr 28, 2015 | 87.63 | 87.79 | 86.87 | 87.32 | 673,293 | -0.06(-0.07%) |
Apr 27, 2015 | 87.99 | 88.14 | 87.08 | 87.38 | 883,629 | -0.17(-0.19%) |
Apr 24, 2015 | 87.46 | 87.93 | 87.02 | 87.55 | 780,529 | +0.43(+0.49%) |
Apr 23, 2015 | 86.91 | 87.69 | 86.37 | 87.12 | 1,085,905 | -0.05(-0.06%) |
Apr 22, 2015 | 87.09 | 87.50 | 86.39 | 87.17 | 1,117,487 | +0.48(+0.55%) |
Apr 21, 2015 | 87.50 | 88.18 | 85.90 | 86.69 | 2,175,491 | +0.81(+0.94%) |
Apr 20, 2015 | 83.00 | 86.92 | 82.77 | 85.88 | 3,091,148 | +4.13(+5.05%) |
Apr 17, 2015 | 83.60 | 83.97 | 81.25 | 81.75 | 2,488,425 | -3.01(-3.55%) |
Apr 16, 2015 | 84.70 | 85.27 | 84.38 | 84.76 | 1,275,074 | +0.14(+0.17%) |
Apr 15, 2015 | 83.98 | 84.84 | 83.47 | 84.62 | 948,507 | +0.85(+1.01%) |
Apr 14, 2015 | 83.00 | 83.80 | 82.94 | 83.77 | 1,219,683 | +0.86(+1.04%) |
Apr 13, 2015 | 85.17 | 85.35 | 82.73 | 82.91 | 1,604,148 | -2.02(-2.37%) |
Apr 10, 2015 | 85.59 | 85.77 | 84.52 | 84.92 | 1,104,488 | -0.22(-0.25%) |
Apr 09, 2015 | 85.37 | 85.61 | 84.29 | 85.14 | 913,071 | -0.08(-0.09%) |
Apr 08, 2015 | 83.62 | 85.24 | 83.61 | 85.22 | 857,625 | +1.23(+1.46%) |
Apr 07, 2015 | 83.25 | 84.43 | 83.10 | 83.99 | 610,334 | +1.15(+1.39%) |
Apr 06, 2015 | 81.71 | 83.46 | 81.59 | 82.84 | 621,781 | +0.35(+0.42%) |
Apr 02, 2015 | 81.80 | 82.49 | 82.49 | 82.49 | 580,700 | +0.62(+0.76%) |