Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 79.97 | 80.13 | 79.31 | 79.47 | 1,737,549 | -0.14(-0.18%) |
Jun 29, 2015 | 80.21 | 81.21 | 79.56 | 79.61 | 1,216,313 | -1.47(-1.81%) |
Jun 26, 2015 | 80.98 | 81.38 | 80.86 | 81.08 | 1,581,606 | +0.17(+0.21%) |
Jun 25, 2015 | 80.57 | 81.35 | 79.84 | 80.91 | 1,543,783 | +0.72(+0.90%) |
Jun 24, 2015 | 81.55 | 81.55 | 80.19 | 80.19 | 987,087 | -1.38(-1.69%) |
Jun 23, 2015 | 82.11 | 82.31 | 81.49 | 81.57 | 842,644 | -0.56(-0.68%) |
Jun 22, 2015 | 83.33 | 83.33 | 82.04 | 82.13 | 1,264,841 | -0.06(-0.07%) |
Jun 19, 2015 | 81.44 | 82.37 | 81.02 | 82.19 | 2,881,729 | +0.74(+0.91%) |
Jun 18, 2015 | 81.45 | 81.76 | 80.90 | 81.45 | 887,990 | +0.38(+0.47%) |
Jun 17, 2015 | 81.70 | 81.70 | 80.73 | 81.07 | 975,786 | -0.44(-0.54%) |
Jun 16, 2015 | 81.21 | 82.00 | 81.21 | 81.51 | 821,005 | +0.23(+0.28%) |
Jun 15, 2015 | 81.04 | 81.51 | 80.78 | 81.28 | 736,163 | -0.12(-0.15%) |
Jun 12, 2015 | 81.74 | 82.14 | 81.31 | 81.40 | 489,557 | -0.79(-0.96%) |
Jun 11, 2015 | 82.02 | 82.38 | 81.74 | 82.19 | 699,321 | +0.51(+0.62%) |
Jun 10, 2015 | 81.75 | 82.02 | 81.44 | 81.68 | 977,049 | +0.19(+0.23%) |
Jun 09, 2015 | 82.00 | 82.40 | 81.43 | 81.49 | 797,143 | -0.38(-0.46%) |
Jun 08, 2015 | 82.31 | 82.70 | 81.81 | 81.87 | 1,068,410 | -0.67(-0.81%) |
Jun 05, 2015 | 82.38 | 82.75 | 81.92 | 82.54 | 638,114 | -0.06(-0.07%) |
Jun 04, 2015 | 83.63 | 83.93 | 82.45 | 82.60 | 855,383 | -1.36(-1.62%) |
Jun 03, 2015 | 84.00 | 84.12 | 83.57 | 83.96 | 474,314 | +0.14(+0.17%) |
Jun 02, 2015 | 83.84 | 83.92 | 83.27 | 83.82 | 679,736 | -0.06(-0.07%) |
Jun 01, 2015 | 83.94 | 84.40 | 83.39 | 83.88 | 684,864 | +0.10(+0.12%) |
May 29, 2015 | 84.18 | 84.40 | 83.25 | 83.78 | 928,784 | -0.45(-0.53%) |
May 28, 2015 | 84.01 | 84.34 | 83.77 | 84.23 | 714,807 | +0.17(+0.20%) |
May 27, 2015 | 83.81 | 84.08 | 83.59 | 84.06 | 672,474 | +0.31(+0.37%) |
May 26, 2015 | 84.02 | 84.16 | 83.68 | 83.75 | 792,618 | -0.34(-0.40%) |
May 22, 2015 | 83.39 | 84.09 | 84.09 | 84.09 | 715,300 | +0.60(+0.72%) |
May 21, 2015 | 83.46 | 83.68 | 83.05 | 83.49 | 681,668 | -0.20(-0.24%) |
May 20, 2015 | 83.09 | 83.73 | 82.86 | 83.69 | 785,235 | +0.49(+0.59%) |
May 19, 2015 | 83.00 | 83.53 | 82.70 | 83.20 | 677,581 | +0.50(+0.60%) |
May 18, 2015 | 81.61 | 82.94 | 81.26 | 82.70 | 1,114,439 | +1.22(+1.50%) |
May 15, 2015 | 81.89 | 82.20 | 81.02 | 81.48 | 1,317,332 | -0.38(-0.46%) |
May 14, 2015 | 81.40 | 81.91 | 81.21 | 81.86 | 957,917 | +0.88(+1.09%) |
May 13, 2015 | 81.27 | 81.70 | 80.89 | 80.98 | 824,314 | +0.06(+0.07%) |
May 12, 2015 | 81.07 | 81.30 | 80.62 | 80.92 | 1,556,636 | -0.67(-0.82%) |
May 11, 2015 | 82.18 | 82.34 | 81.51 | 81.59 | 824,961 | -0.58(-0.71%) |
May 08, 2015 | 82.49 | 82.92 | 82.08 | 82.17 | 716,206 | +0.41(+0.50%) |
May 07, 2015 | 81.33 | 82.02 | 81.33 | 81.76 | 1,072,645 | +0.35(+0.43%) |
May 06, 2015 | 81.92 | 82.06 | 81.17 | 81.41 | 1,064,089 | -0.10(-0.12%) |
May 05, 2015 | 80.58 | 83.28 | 80.41 | 81.51 | 1,510,240 | -0.83(-1.01%) |
May 04, 2015 | 82.69 | 83.02 | 82.25 | 82.34 | 946,386 | -0.06(-0.07%) |
May 01, 2015 | 81.69 | 82.45 | 81.61 | 82.40 | 1,067,893 | +1.30(+1.60%) |
Apr 30, 2015 | 82.49 | 82.70 | 80.99 | 81.10 | 1,155,483 | -1.54(-1.86%) |
Apr 29, 2015 | 83.26 | 83.36 | 81.81 | 82.64 | 577,152 | -0.95(-1.14%) |
Apr 28, 2015 | 83.69 | 84.00 | 82.06 | 83.59 | 744,698 | -0.20(-0.24%) |
Apr 27, 2015 | 85.10 | 85.17 | 83.64 | 83.79 | 1,361,669 | -0.12(-0.14%) |
Apr 24, 2015 | 83.50 | 84.10 | 83.13 | 83.91 | 787,021 | +0.50(+0.60%) |
Apr 23, 2015 | 83.15 | 83.72 | 82.47 | 83.41 | 614,999 | +0.19(+0.23%) |
Apr 22, 2015 | 83.14 | 83.58 | 82.63 | 83.22 | 583,073 | +0.10(+0.12%) |
Apr 21, 2015 | 82.24 | 83.30 | 81.95 | 83.12 | 952,632 | +1.28(+1.56%) |
Apr 20, 2015 | 81.71 | 82.08 | 81.51 | 81.84 | 691,669 | +0.58(+0.71%) |
Apr 17, 2015 | 81.50 | 81.89 | 80.77 | 81.26 | 624,676 | -0.87(-1.06%) |
Apr 16, 2015 | 81.72 | 82.25 | 81.66 | 82.13 | 596,884 | +0.52(+0.64%) |
Apr 15, 2015 | 82.07 | 82.49 | 81.54 | 81.61 | 740,265 | -0.40(-0.49%) |
Apr 14, 2015 | 82.00 | 82.30 | 81.59 | 82.01 | 932,173 | +0.25(+0.31%) |
Apr 13, 2015 | 81.90 | 82.39 | 81.66 | 81.76 | 650,075 | -0.14(-0.17%) |
Apr 10, 2015 | 81.48 | 82.32 | 81.48 | 81.90 | 720,279 | +0.38(+0.47%) |
Apr 09, 2015 | 81.61 | 81.94 | 80.95 | 81.52 | 1,168,392 | -0.22(-0.27%) |
Apr 08, 2015 | 82.14 | 82.63 | 81.63 | 81.74 | 715,728 | -0.12(-0.15%) |
Apr 07, 2015 | 81.75 | 82.48 | 81.75 | 81.86 | 1,000,633 | +0.39(+0.48%) |
Apr 06, 2015 | 80.57 | 81.84 | 80.15 | 81.47 | 969,403 | +0.88(+1.09%) |
Apr 02, 2015 | 80.31 | 80.59 | 80.59 | 80.59 | 1,047,400 | +0.54(+0.67%) |