Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 82.61 | 82.61 | 80.80 | 81.34 | 99,491 | -0.51(-0.63%) |
Jun 29, 2015 | 81.93 | 82.94 | 81.37 | 81.85 | 133,059 | -0.59(-0.71%) |
Jun 26, 2015 | 82.31 | 83.03 | 81.50 | 82.44 | 126,543 | +0.42(+0.51%) |
Jun 25, 2015 | 81.59 | 82.72 | 81.04 | 82.02 | 61,020 | +0.83(+1.03%) |
Jun 24, 2015 | 81.39 | 81.71 | 80.58 | 81.18 | 46,748 | -0.35(-0.43%) |
Jun 23, 2015 | 80.84 | 81.67 | 80.73 | 81.53 | 44,779 | +0.13(+0.16%) |
Jun 22, 2015 | 81.00 | 81.65 | 79.48 | 81.40 | 71,362 | +0.69(+0.85%) |
Jun 19, 2015 | 80.39 | 81.55 | 80.13 | 80.72 | 51,343 | +0.16(+0.19%) |
Jun 18, 2015 | 79.94 | 80.91 | 79.91 | 80.56 | 64,731 | +1.11(+1.39%) |
Jun 17, 2015 | 80.01 | 80.35 | 79.19 | 79.45 | 28,640 | -0.07(-0.09%) |
Jun 16, 2015 | 78.67 | 80.11 | 78.15 | 79.53 | 38,106 | +0.38(+0.49%) |
Jun 15, 2015 | 79.21 | 79.42 | 77.70 | 79.14 | 25,121 | -0.40(-0.51%) |
Jun 12, 2015 | 79.11 | 80.11 | 79.11 | 79.54 | 41,350 | -0.03(-0.03%) |
Jun 11, 2015 | 79.38 | 79.65 | 78.75 | 79.57 | 31,606 | +0.06(+0.08%) |
Jun 10, 2015 | 77.77 | 79.72 | 77.77 | 79.51 | 95,322 | +2.22(+2.88%) |
Jun 09, 2015 | 78.11 | 78.11 | 76.43 | 77.28 | 52,610 | -0.08(-0.11%) |
Jun 08, 2015 | 77.59 | 78.14 | 76.86 | 77.37 | 41,716 | -0.71(-0.90%) |
Jun 05, 2015 | 77.35 | 78.68 | 76.11 | 78.07 | 62,497 | +0.38(+0.49%) |
Jun 04, 2015 | 78.46 | 78.77 | 77.31 | 77.69 | 27,434 | -1.44(-1.82%) |
Jun 03, 2015 | 78.55 | 79.62 | 78.55 | 79.12 | 24,058 | +0.59(+0.75%) |
Jun 02, 2015 | 77.79 | 79.30 | 77.59 | 78.54 | 25,317 | -0.02(-0.02%) |
Jun 01, 2015 | 78.88 | 78.89 | 76.94 | 78.56 | 40,739 | +0.38(+0.49%) |
May 29, 2015 | 77.74 | 78.67 | 77.11 | 78.17 | 40,661 | -0.02(-0.02%) |
May 28, 2015 | 77.49 | 78.30 | 77.19 | 78.19 | 24,134 | +0.11(+0.14%) |
May 27, 2015 | 76.61 | 78.39 | 76.61 | 78.08 | 35,003 | +1.28(+1.67%) |
May 26, 2015 | 77.79 | 77.79 | 75.84 | 76.80 | 35,200 | -1.23(-1.57%) |
May 22, 2015 | 79.40 | 78.02 | 78.02 | 78.02 | 28,506 | -1.37(-1.73%) |
May 21, 2015 | 79.56 | 79.68 | 78.45 | 79.40 | 25,136 | +0.52(+0.66%) |
May 20, 2015 | 79.23 | 79.29 | 78.52 | 78.88 | 25,468 | -0.49(-0.62%) |
May 19, 2015 | 79.41 | 79.62 | 78.65 | 79.37 | 32,207 | -0.35(-0.44%) |
May 18, 2015 | 78.90 | 79.97 | 77.34 | 79.72 | 38,597 | +0.42(+0.53%) |
May 15, 2015 | 79.22 | 79.99 | 78.73 | 79.30 | 48,805 | -0.05(-0.07%) |
May 14, 2015 | 77.04 | 79.74 | 77.04 | 79.35 | 71,880 | +2.13(+2.76%) |
May 13, 2015 | 76.89 | 77.74 | 76.28 | 77.22 | 43,721 | +0.74(+0.97%) |
May 12, 2015 | 76.94 | 77.48 | 75.81 | 76.48 | 37,717 | -0.65(-0.84%) |
May 11, 2015 | 76.95 | 77.82 | 76.25 | 77.13 | 44,543 | +0.47(+0.61%) |
May 08, 2015 | 77.52 | 77.73 | 75.98 | 76.66 | 58,730 | -0.04(-0.05%) |
May 07, 2015 | 76.82 | 77.63 | 75.95 | 76.70 | 44,680 | -0.05(-0.06%) |
May 06, 2015 | 74.50 | 77.98 | 74.48 | 76.74 | 97,329 | +1.90(+2.54%) |
May 05, 2015 | 74.57 | 75.37 | 73.88 | 74.84 | 68,624 | +0.27(+0.36%) |
May 04, 2015 | 75.90 | 76.14 | 74.51 | 74.57 | 87,258 | -1.15(-1.52%) |
May 01, 2015 | 76.82 | 77.85 | 75.22 | 75.73 | 88,210 | -0.47(-0.61%) |
Apr 30, 2015 | 78.74 | 78.94 | 75.95 | 76.19 | 92,800 | -4.15(-5.16%) |
Apr 29, 2015 | 80.34 | 80.66 | 79.47 | 80.34 | 54,068 | -0.27(-0.33%) |
Apr 28, 2015 | 80.34 | 80.77 | 79.30 | 80.61 | 43,943 | +0.55(+0.69%) |
Apr 27, 2015 | 80.07 | 81.17 | 79.00 | 80.06 | 55,522 | +0.19(+0.24%) |
Apr 24, 2015 | 79.97 | 80.30 | 79.37 | 79.86 | 42,006 | -0.26(-0.32%) |
Apr 23, 2015 | 78.78 | 80.63 | 78.78 | 80.12 | 58,754 | +0.88(+1.11%) |
Apr 22, 2015 | 79.15 | 79.62 | 77.73 | 79.24 | 53,993 | +0.09(+0.12%) |
Apr 21, 2015 | 79.61 | 79.81 | 78.65 | 79.15 | 76,817 | -0.34(-0.43%) |
Apr 20, 2015 | 78.32 | 80.47 | 78.32 | 79.49 | 124,361 | +1.44(+1.84%) |
Apr 17, 2015 | 78.42 | 78.67 | 77.95 | 78.05 | 41,927 | -1.24(-1.56%) |
Apr 16, 2015 | 79.58 | 80.96 | 78.74 | 79.29 | 69,010 | -0.39(-0.49%) |
Apr 15, 2015 | 78.67 | 80.93 | 78.49 | 79.68 | 70,471 | +0.90(+1.14%) |
Apr 14, 2015 | 78.57 | 79.08 | 78.08 | 78.78 | 40,548 | +0.21(+0.27%) |
Apr 13, 2015 | 78.31 | 79.19 | 78.29 | 78.57 | 58,144 | +0.14(+0.17%) |
Apr 10, 2015 | 79.15 | 79.15 | 77.86 | 78.44 | 57,376 | -0.22(-0.28%) |
Apr 09, 2015 | 78.14 | 78.87 | 77.22 | 78.66 | 25,992 | +0.39(+0.50%) |
Apr 08, 2015 | 78.66 | 79.21 | 77.75 | 78.26 | 69,020 | -0.64(-0.81%) |
Apr 07, 2015 | 78.91 | 79.68 | 78.70 | 78.90 | 55,847 | -0.38(-0.48%) |
Apr 06, 2015 | 78.42 | 79.92 | 77.66 | 79.29 | 59,017 | +0.58(+0.74%) |
Apr 02, 2015 | 78.57 | 78.70 | 78.70 | 78.70 | 37,813 | +0.48(+0.62%) |