Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 77.19 | 77.51 | 75.52 | 75.54 | 20,713,744 | -0.88(-1.16%) |
Jun 29, 2015 | 76.93 | 78.38 | 76.35 | 76.43 | 2,646,423 | -0.71(-0.92%) |
Jun 26, 2015 | 77.38 | 77.53 | 77.05 | 77.14 | 749,355 | -0.09(-0.12%) |
Jun 25, 2015 | 78.22 | 78.55 | 77.15 | 77.23 | 1,158,855 | -0.97(-1.24%) |
Jun 24, 2015 | 80.50 | 80.62 | 77.41 | 78.20 | 1,428,728 | -2.41(-2.99%) |
Jun 23, 2015 | 80.43 | 80.64 | 80.14 | 80.61 | 633,777 | -0.02(-0.03%) |
Jun 22, 2015 | 80.40 | 81.02 | 79.87 | 80.63 | 583,427 | +0.51(+0.64%) |
Jun 19, 2015 | 79.65 | 80.87 | 79.21 | 80.12 | 842,589 | +0.68(+0.86%) |
Jun 18, 2015 | 78.53 | 79.79 | 78.17 | 79.44 | 499,161 | +1.02(+1.30%) |
Jun 17, 2015 | 78.66 | 78.66 | 78.11 | 78.42 | 647,522 | -0.10(-0.13%) |
Jun 16, 2015 | 78.37 | 78.79 | 78.07 | 78.52 | 426,318 | -0.11(-0.14%) |
Jun 15, 2015 | 78.99 | 78.99 | 78.06 | 78.63 | 450,947 | -0.75(-0.95%) |
Jun 12, 2015 | 79.60 | 79.60 | 78.83 | 79.38 | 695,449 | -0.62(-0.77%) |
Jun 11, 2015 | 79.35 | 80.51 | 79.24 | 80.00 | 976,824 | +0.69(+0.87%) |
Jun 10, 2015 | 79.20 | 79.86 | 78.90 | 79.31 | 779,616 | +1.22(+1.57%) |
Jun 09, 2015 | 78.31 | 78.74 | 77.93 | 78.08 | 518,606 | +0.05(+0.06%) |
Jun 08, 2015 | 78.96 | 79.26 | 78.04 | 78.04 | 477,398 | -1.17(-1.48%) |
Jun 05, 2015 | 78.48 | 79.46 | 78.37 | 79.21 | 581,997 | +0.57(+0.73%) |
Jun 04, 2015 | 78.68 | 79.05 | 78.20 | 78.64 | 791,576 | -0.06(-0.08%) |
Jun 03, 2015 | 78.12 | 79.33 | 77.80 | 78.70 | 861,267 | +0.79(+1.02%) |
Jun 02, 2015 | 76.83 | 78.13 | 76.71 | 77.91 | 976,552 | +0.93(+1.21%) |
Jun 01, 2015 | 77.45 | 77.74 | 76.53 | 76.98 | 900,995 | -0.34(-0.44%) |
May 29, 2015 | 76.96 | 77.46 | 76.30 | 77.32 | 1,975,062 | -0.52(-0.67%) |
May 28, 2015 | 78.60 | 78.78 | 77.39 | 77.85 | 579,904 | -0.67(-0.86%) |
May 27, 2015 | 77.99 | 78.73 | 77.62 | 78.52 | 673,928 | +0.54(+0.70%) |
May 26, 2015 | 78.12 | 78.40 | 77.44 | 77.97 | 965,462 | -0.47(-0.60%) |
May 22, 2015 | 79.34 | 78.44 | 78.44 | 78.44 | 695,231 | -1.14(-1.43%) |
May 21, 2015 | 79.72 | 79.80 | 78.98 | 79.58 | 856,274 | -0.27(-0.33%) |
May 20, 2015 | 81.39 | 81.61 | 79.81 | 79.85 | 865,389 | -1.64(-2.01%) |
May 19, 2015 | 82.07 | 82.16 | 81.43 | 81.49 | 419,920 | -0.39(-0.47%) |
May 18, 2015 | 81.35 | 81.96 | 81.10 | 81.88 | 453,392 | +0.31(+0.38%) |
May 15, 2015 | 80.85 | 81.58 | 80.57 | 81.56 | 747,313 | +0.81(+1.00%) |
May 14, 2015 | 80.25 | 81.34 | 79.77 | 80.75 | 1,112,829 | +1.78(+2.25%) |
May 13, 2015 | 79.48 | 79.81 | 78.71 | 78.97 | 894,096 | -0.49(-0.62%) |
May 12, 2015 | 80.11 | 80.42 | 79.32 | 79.47 | 1,117,342 | -0.97(-1.20%) |
May 11, 2015 | 80.53 | 81.03 | 80.29 | 80.43 | 739,837 | -0.03(-0.03%) |
May 08, 2015 | 80.97 | 81.55 | 80.44 | 80.46 | 708,026 | +0.11(+0.14%) |
May 07, 2015 | 80.08 | 80.87 | 79.95 | 80.35 | 780,156 | +0.09(+0.11%) |
May 06, 2015 | 80.34 | 80.75 | 79.78 | 80.26 | 901,565 | +0.29(+0.36%) |
May 05, 2015 | 80.93 | 81.11 | 79.82 | 79.97 | 520,311 | -1.08(-1.34%) |
May 04, 2015 | 81.02 | 82.06 | 80.98 | 81.05 | 714,065 | +0.15(+0.18%) |
May 01, 2015 | 80.35 | 81.17 | 80.27 | 80.91 | 741,081 | +0.85(+1.07%) |
Apr 30, 2015 | 80.40 | 81.04 | 79.74 | 80.05 | 810,800 | -0.55(-0.68%) |
Apr 29, 2015 | 81.78 | 81.78 | 80.60 | 80.60 | 621,388 | -1.22(-1.49%) |
Apr 28, 2015 | 81.53 | 82.50 | 81.17 | 81.83 | 1,065,808 | -0.12(-0.15%) |
Apr 27, 2015 | 83.50 | 83.54 | 81.82 | 81.95 | 1,047,342 | -1.53(-1.83%) |
Apr 24, 2015 | 84.23 | 84.23 | 83.31 | 83.47 | 795,181 | -0.50(-0.60%) |
Apr 23, 2015 | 84.23 | 84.60 | 83.69 | 83.97 | 870,605 | -0.28(-0.34%) |
Apr 22, 2015 | 84.82 | 84.82 | 83.75 | 84.26 | 700,843 | -0.20(-0.24%) |
Apr 21, 2015 | 84.45 | 84.86 | 84.25 | 84.46 | 638,849 | +0.46(+0.55%) |
Apr 20, 2015 | 84.65 | 84.72 | 83.40 | 84.00 | 1,440,420 | +1.21(+1.46%) |
Apr 17, 2015 | 83.31 | 83.31 | 82.49 | 82.79 | 1,207,867 | -1.05(-1.25%) |
Apr 16, 2015 | 84.25 | 84.64 | 83.56 | 83.84 | 1,052,361 | -0.35(-0.41%) |
Apr 15, 2015 | 84.87 | 85.84 | 84.04 | 84.19 | 1,657,274 | -0.11(-0.13%) |
Apr 14, 2015 | 81.51 | 84.92 | 81.32 | 84.30 | 2,686,160 | +3.75(+4.66%) |
Apr 13, 2015 | 80.74 | 80.95 | 80.33 | 80.54 | 1,763,336 | +0.06(+0.07%) |
Apr 10, 2015 | 79.67 | 80.54 | 79.49 | 80.48 | 720,669 | +1.12(+1.41%) |
Apr 09, 2015 | 78.88 | 79.48 | 78.81 | 79.37 | 858,710 | +0.27(+0.34%) |
Apr 08, 2015 | 78.01 | 79.12 | 77.80 | 79.10 | 813,104 | +1.35(+1.74%) |
Apr 07, 2015 | 77.78 | 78.29 | 77.69 | 77.75 | 756,621 | -0.07(-0.09%) |
Apr 06, 2015 | 76.89 | 78.66 | 76.77 | 77.82 | 1,075,220 | +0.55(+0.71%) |
Apr 02, 2015 | 78.46 | 77.27 | 77.27 | 77.27 | 732,530 | -0.98(-1.25%) |