Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 79.82 | 80.11 | 79.08 | 79.20 | 432,542 | +0.19(+0.24%) |
Jun 29, 2015 | 79.96 | 80.74 | 78.95 | 79.01 | 372,121 | -2.03(-2.50%) |
Jun 26, 2015 | 81.04 | 81.49 | 80.79 | 81.03 | 786,528 | +0.38(+0.48%) |
Jun 25, 2015 | 81.28 | 81.45 | 80.50 | 80.65 | 352,904 | -0.28(-0.34%) |
Jun 24, 2015 | 81.69 | 81.70 | 80.85 | 80.93 | 295,741 | -0.88(-1.08%) |
Jun 23, 2015 | 81.78 | 82.19 | 81.12 | 81.81 | 357,258 | +0.43(+0.53%) |
Jun 22, 2015 | 81.67 | 81.79 | 80.98 | 81.38 | 427,060 | +0.43(+0.54%) |
Jun 19, 2015 | 80.88 | 81.43 | 80.62 | 80.94 | 853,888 | +0.05(+0.06%) |
Jun 18, 2015 | 80.42 | 81.38 | 80.25 | 80.89 | 405,436 | +0.60(+0.75%) |
Jun 17, 2015 | 80.97 | 81.28 | 80.06 | 80.29 | 324,293 | -0.37(-0.46%) |
Jun 16, 2015 | 79.73 | 81.74 | 79.73 | 80.66 | 681,316 | +0.89(+1.12%) |
Jun 15, 2015 | 79.82 | 80.30 | 78.79 | 79.77 | 366,199 | -0.46(-0.57%) |
Jun 12, 2015 | 79.70 | 80.45 | 79.66 | 80.22 | 478,485 | +0.11(+0.14%) |
Jun 11, 2015 | 79.38 | 80.12 | 79.06 | 80.12 | 390,731 | +0.78(+0.99%) |
Jun 10, 2015 | 78.49 | 79.59 | 77.64 | 79.33 | 256,237 | +1.21(+1.55%) |
Jun 09, 2015 | 78.33 | 78.65 | 77.75 | 78.12 | 408,299 | -0.19(-0.25%) |
Jun 08, 2015 | 78.75 | 79.25 | 78.24 | 78.31 | 314,007 | -0.63(-0.80%) |
Jun 05, 2015 | 79.06 | 79.11 | 78.33 | 78.95 | 232,763 | +0.35(+0.45%) |
Jun 04, 2015 | 79.00 | 79.37 | 78.19 | 78.60 | 460,671 | -0.87(-1.09%) |
Jun 03, 2015 | 78.79 | 79.65 | 78.54 | 79.46 | 495,524 | +1.23(+1.57%) |
Jun 02, 2015 | 78.44 | 78.60 | 78.04 | 78.24 | 302,663 | -0.31(-0.39%) |
Jun 01, 2015 | 78.20 | 78.63 | 77.68 | 78.55 | 339,636 | +0.45(+0.58%) |
May 29, 2015 | 78.50 | 78.58 | 77.89 | 78.10 | 468,203 | -0.39(-0.50%) |
May 28, 2015 | 78.55 | 78.64 | 77.97 | 78.49 | 252,995 | +0.00(+0.00%) |
May 27, 2015 | 77.92 | 78.61 | 77.84 | 78.49 | 249,965 | +0.58(+0.75%) |
May 26, 2015 | 78.81 | 79.18 | 77.41 | 77.90 | 534,234 | -1.07(-1.35%) |
May 22, 2015 | 78.69 | 78.97 | 78.97 | 78.97 | 235,386 | +0.13(+0.17%) |
May 21, 2015 | 79.16 | 79.58 | 78.75 | 78.84 | 266,411 | -0.48(-0.61%) |
May 20, 2015 | 79.52 | 79.70 | 78.86 | 79.32 | 450,803 | -0.13(-0.17%) |
May 19, 2015 | 78.63 | 79.47 | 78.24 | 79.46 | 424,003 | +0.72(+0.91%) |
May 18, 2015 | 77.66 | 78.81 | 77.59 | 78.74 | 438,539 | +1.08(+1.39%) |
May 15, 2015 | 78.11 | 78.14 | 77.54 | 77.66 | 317,293 | -0.36(-0.46%) |
May 14, 2015 | 77.55 | 78.10 | 77.20 | 78.02 | 302,197 | +0.88(+1.14%) |
May 13, 2015 | 77.10 | 77.49 | 76.80 | 77.14 | 283,760 | -0.08(-0.10%) |
May 12, 2015 | 77.43 | 77.94 | 77.20 | 77.22 | 396,254 | -0.75(-0.96%) |
May 11, 2015 | 77.85 | 78.06 | 77.33 | 77.97 | 325,363 | +0.16(+0.20%) |
May 08, 2015 | 77.51 | 77.60 | 77.18 | 77.81 | 195,021 | +0.74(+0.96%) |
May 07, 2015 | 77.02 | 77.58 | 76.48 | 77.07 | 333,895 | -0.11(-0.14%) |
May 06, 2015 | 77.37 | 77.55 | 76.80 | 77.18 | 305,999 | +0.03(+0.04%) |
May 05, 2015 | 76.55 | 77.40 | 76.47 | 77.14 | 694,969 | +0.36(+0.47%) |
May 04, 2015 | 76.25 | 76.94 | 76.21 | 76.78 | 397,345 | +0.60(+0.79%) |
May 01, 2015 | 76.38 | 76.67 | 75.87 | 76.19 | 422,633 | -0.02(-0.03%) |
Apr 30, 2015 | 76.33 | 76.93 | 75.96 | 76.21 | 456,849 | -0.67(-0.88%) |
Apr 29, 2015 | 76.24 | 77.01 | 76.16 | 76.88 | 348,753 | +0.43(+0.57%) |
Apr 28, 2015 | 75.28 | 76.49 | 75.07 | 76.45 | 344,000 | +1.02(+1.36%) |
Apr 27, 2015 | 76.20 | 76.41 | 75.33 | 75.43 | 564,818 | -0.78(-1.03%) |
Apr 24, 2015 | 76.12 | 77.12 | 75.97 | 76.21 | 707,197 | -1.05(-1.36%) |
Apr 23, 2015 | 77.10 | 77.86 | 77.10 | 77.26 | 419,931 | -0.23(-0.30%) |
Apr 22, 2015 | 77.53 | 77.74 | 76.69 | 77.49 | 459,602 | +0.12(+0.15%) |
Apr 21, 2015 | 77.58 | 77.62 | 77.08 | 77.38 | 409,324 | -0.13(-0.17%) |
Apr 20, 2015 | 77.93 | 77.97 | 77.41 | 77.51 | 256,045 | +0.09(+0.12%) |
Apr 17, 2015 | 76.94 | 77.62 | 76.94 | 77.42 | 589,734 | -0.72(-0.92%) |
Apr 16, 2015 | 78.02 | 78.22 | 77.62 | 78.13 | 248,177 | +0.05(+0.06%) |
Apr 15, 2015 | 78.40 | 78.82 | 78.03 | 78.08 | 395,691 | -0.20(-0.25%) |
Apr 14, 2015 | 78.79 | 78.96 | 77.96 | 78.28 | 378,376 | -0.46(-0.58%) |
Apr 13, 2015 | 78.83 | 79.09 | 78.62 | 78.74 | 298,042 | +0.00(+0.00%) |
Apr 10, 2015 | 78.83 | 78.98 | 78.27 | 78.74 | 505,651 | +0.11(+0.14%) |
Apr 09, 2015 | 78.10 | 78.85 | 77.85 | 78.63 | 360,181 | +0.72(+0.93%) |
Apr 08, 2015 | 76.94 | 77.93 | 76.94 | 77.91 | 393,453 | +0.76(+0.98%) |
Apr 07, 2015 | 77.49 | 77.89 | 77.15 | 77.15 | 418,039 | -0.66(-0.84%) |
Apr 06, 2015 | 77.24 | 78.07 | 77.09 | 77.81 | 553,113 | -0.15(-0.19%) |
Apr 02, 2015 | 77.81 | 77.96 | 77.96 | 77.96 | 414,635 | +0.39(+0.50%) |