Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 79.10 | 79.27 | 78.91 | 79.25 | 466,644 | -0.08(-0.10%) |
Jun 29, 2015 | 78.93 | 79.39 | 78.81 | 79.33 | 240,634 | +0.66(+0.84%) |
Jun 26, 2015 | 78.76 | 78.80 | 78.66 | 78.67 | 82,451 | -0.24(-0.31%) |
Jun 25, 2015 | 79.05 | 79.09 | 78.84 | 78.91 | 280,567 | -0.14(-0.18%) |
Jun 24, 2015 | 78.91 | 79.09 | 78.82 | 79.06 | 186,466 | +0.32(+0.40%) |
Jun 23, 2015 | 78.77 | 79.01 | 78.74 | 78.74 | 253,060 | -0.09(-0.11%) |
Jun 22, 2015 | 78.93 | 79.03 | 78.77 | 78.83 | 99,491 | -0.36(-0.46%) |
Jun 19, 2015 | 79.11 | 79.20 | 79.00 | 79.19 | 98,077 | +0.34(+0.43%) |
Jun 18, 2015 | 78.83 | 78.96 | 78.72 | 78.85 | 480,126 | -0.16(-0.21%) |
Jun 17, 2015 | 78.89 | 79.10 | 78.66 | 79.01 | 403,151 | +0.05(+0.07%) |
Jun 16, 2015 | 78.87 | 79.01 | 78.80 | 78.96 | 151,819 | +0.11(+0.14%) |
Jun 15, 2015 | 78.95 | 79.06 | 78.73 | 78.85 | 320,049 | +0.06(+0.08%) |
Jun 12, 2015 | 78.80 | 78.94 | 78.71 | 78.79 | 649,906 | +0.19(+0.24%) |
Jun 11, 2015 | 78.57 | 78.69 | 78.47 | 78.60 | 380,330 | +0.27(+0.34%) |
Jun 10, 2015 | 78.41 | 78.55 | 78.31 | 78.33 | 320,567 | -0.27(-0.34%) |
Jun 09, 2015 | 78.88 | 78.95 | 78.58 | 78.60 | 441,002 | -0.33(-0.42%) |
Jun 08, 2015 | 78.91 | 79.11 | 78.91 | 78.93 | 98,520 | +0.14(+0.18%) |
Jun 05, 2015 | 78.93 | 79.05 | 78.71 | 78.79 | 85,009 | -0.30(-0.38%) |
Jun 04, 2015 | 79.06 | 79.17 | 78.88 | 79.09 | 302,682 | +0.20(+0.25%) |
Jun 03, 2015 | 79.28 | 79.28 | 78.88 | 78.89 | 154,665 | -0.57(-0.72%) |
Jun 02, 2015 | 79.49 | 79.60 | 79.30 | 79.46 | 171,517 | -0.24(-0.30%) |
Jun 01, 2015 | 80.02 | 80.02 | 79.65 | 79.70 | 106,644 | -0.27(-0.34%) |
May 29, 2015 | 79.92 | 80.18 | 79.86 | 79.97 | 186,790 | +0.01(+0.02%) |
May 28, 2015 | 79.96 | 80.03 | 79.85 | 79.96 | 62,490 | -0.05(-0.06%) |
May 27, 2015 | 79.85 | 80.01 | 79.73 | 80.01 | 130,521 | +0.01(+0.02%) |
May 26, 2015 | 79.68 | 80.01 | 79.61 | 79.99 | 182,345 | +0.63(+0.80%) |
May 22, 2015 | 79.40 | 79.36 | 79.36 | 79.36 | 214,388 | -0.13(-0.17%) |
May 21, 2015 | 79.32 | 79.53 | 79.25 | 79.49 | 122,827 | +0.35(+0.44%) |
May 20, 2015 | 79.04 | 79.26 | 79.01 | 79.15 | 158,222 | +0.13(+0.17%) |
May 19, 2015 | 79.08 | 79.25 | 78.98 | 79.01 | 165,042 | -0.07(-0.09%) |
May 18, 2015 | 79.17 | 79.40 | 79.01 | 79.09 | 178,135 | -0.34(-0.43%) |
May 15, 2015 | 79.23 | 79.49 | 79.18 | 79.43 | 200,878 | +0.38(+0.48%) |
May 14, 2015 | 78.97 | 79.15 | 78.84 | 79.04 | 292,029 | -0.03(-0.04%) |
May 13, 2015 | 79.40 | 79.40 | 78.91 | 79.07 | 169,852 | -0.18(-0.23%) |
May 12, 2015 | 79.20 | 79.37 | 79.03 | 79.25 | 117,366 | +0.07(+0.09%) |
May 11, 2015 | 79.51 | 79.56 | 79.18 | 79.18 | 278,173 | -0.43(-0.54%) |
May 08, 2015 | 79.70 | 79.82 | 79.52 | 79.61 | 98,919 | +0.05(+0.06%) |
May 07, 2015 | 79.31 | 79.61 | 79.31 | 79.56 | 190,679 | +0.35(+0.44%) |
May 06, 2015 | 79.39 | 79.54 | 79.18 | 79.21 | 407,185 | -0.41(-0.51%) |
May 05, 2015 | 79.82 | 79.82 | 79.39 | 79.62 | 465,965 | -0.29(-0.37%) |
May 04, 2015 | 80.04 | 80.13 | 79.84 | 79.91 | 349,777 | -0.05(-0.06%) |
May 01, 2015 | 80.00 | 80.16 | 79.85 | 79.96 | 466,868 | -0.26(-0.32%) |
Apr 30, 2015 | 80.14 | 80.36 | 80.04 | 80.22 | 501,941 | -0.06(-0.07%) |
Apr 29, 2015 | 80.16 | 80.35 | 80.04 | 80.28 | 242,335 | -0.22(-0.27%) |
Apr 28, 2015 | 80.72 | 80.75 | 80.43 | 80.49 | 240,981 | -0.34(-0.42%) |
Apr 27, 2015 | 80.93 | 80.93 | 80.65 | 80.83 | 234,217 | -0.01(-0.02%) |
Apr 24, 2015 | 80.82 | 80.97 | 80.71 | 80.85 | 80,806 | +0.10(+0.12%) |
Apr 23, 2015 | 80.83 | 80.92 | 80.64 | 80.75 | 273,025 | +0.11(+0.14%) |
Apr 22, 2015 | 81.02 | 81.02 | 80.58 | 80.64 | 530,819 | -0.42(-0.52%) |
Apr 21, 2015 | 81.15 | 81.24 | 81.01 | 81.06 | 154,364 | -0.10(-0.12%) |
Apr 20, 2015 | 81.18 | 81.25 | 81.00 | 81.15 | 1,029,484 | -0.03(-0.04%) |
Apr 17, 2015 | 81.10 | 81.29 | 80.95 | 81.18 | 906,537 | +0.07(+0.09%) |
Apr 16, 2015 | 81.20 | 81.20 | 80.93 | 81.11 | 513,891 | +0.00(+0.00%) |
Apr 15, 2015 | 81.12 | 81.29 | 81.05 | 81.11 | 165,323 | +0.06(+0.07%) |
Apr 14, 2015 | 81.13 | 81.20 | 81.02 | 81.05 | 477,381 | -0.10(-0.12%) |
Apr 13, 2015 | 81.13 | 81.15 | 80.93 | 81.15 | 103,982 | +0.18(+0.23%) |
Apr 10, 2015 | 81.02 | 81.20 | 80.90 | 80.96 | 346,177 | +0.13(+0.16%) |
Apr 09, 2015 | 80.99 | 81.09 | 80.76 | 80.83 | 324,474 | -0.04(-0.05%) |
Apr 08, 2015 | 81.04 | 81.07 | 80.82 | 80.87 | 232,478 | -0.27(-0.33%) |
Apr 07, 2015 | 80.96 | 81.17 | 80.87 | 81.13 | 246,826 | +0.24(+0.30%) |
Apr 06, 2015 | 80.96 | 81.08 | 80.78 | 80.89 | 261,695 | +0.07(+0.09%) |
Apr 02, 2015 | 81.29 | 80.82 | 80.82 | 80.82 | 268,288 | -0.38(-0.47%) |