Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 77.10 | 77.39 | 75.98 | 76.40 | 8,282,076 | -0.30(-0.39%) |
Jun 29, 2015 | 77.65 | 78.14 | 76.69 | 76.70 | 10,468,058 | -1.49(-1.90%) |
Jun 26, 2015 | 77.26 | 78.24 | 77.10 | 78.19 | 7,514,950 | +1.21(+1.57%) |
Jun 25, 2015 | 77.71 | 77.88 | 76.98 | 76.98 | 5,350,078 | -0.68(-0.88%) |
Jun 24, 2015 | 77.75 | 78.32 | 77.67 | 77.67 | 4,886,527 | -0.43(-0.56%) |
Jun 23, 2015 | 78.43 | 78.73 | 78.05 | 78.10 | 5,651,180 | +0.25(+0.32%) |
Jun 22, 2015 | 77.40 | 77.98 | 77.26 | 77.85 | 4,844,376 | +0.63(+0.82%) |
Jun 19, 2015 | 77.47 | 78.07 | 77.14 | 77.22 | 10,301,984 | -0.07(-0.09%) |
Jun 18, 2015 | 76.90 | 77.66 | 76.57 | 77.29 | 6,347,167 | +0.76(+1.00%) |
Jun 17, 2015 | 75.98 | 76.77 | 75.98 | 76.53 | 4,903,764 | +0.47(+0.62%) |
Jun 16, 2015 | 75.75 | 76.08 | 75.62 | 76.05 | 3,850,822 | +0.27(+0.35%) |
Jun 15, 2015 | 76.14 | 76.35 | 75.56 | 75.79 | 7,293,777 | -0.61(-0.80%) |
Jun 12, 2015 | 76.69 | 76.79 | 76.35 | 76.40 | 4,606,852 | -0.43(-0.55%) |
Jun 11, 2015 | 76.75 | 77.42 | 76.75 | 76.82 | 5,230,867 | +0.23(+0.30%) |
Jun 10, 2015 | 76.36 | 76.85 | 76.20 | 76.59 | 6,008,193 | +0.46(+0.60%) |
Jun 09, 2015 | 76.77 | 76.80 | 75.94 | 76.13 | 9,669,297 | -0.47(-0.62%) |
Jun 08, 2015 | 77.15 | 77.18 | 76.55 | 76.61 | 5,716,493 | -0.18(-0.23%) |
Jun 05, 2015 | 77.10 | 77.22 | 76.73 | 76.78 | 4,926,562 | -0.62(-0.80%) |
Jun 04, 2015 | 77.39 | 77.93 | 77.16 | 77.40 | 5,851,748 | -0.17(-0.22%) |
Jun 03, 2015 | 77.46 | 78.01 | 77.13 | 77.57 | 5,183,387 | +0.18(+0.24%) |
Jun 02, 2015 | 77.39 | 77.93 | 77.00 | 77.38 | 5,512,561 | +0.06(+0.07%) |
Jun 01, 2015 | 77.02 | 77.88 | 77.02 | 77.33 | 6,120,921 | +0.23(+0.30%) |
May 29, 2015 | 78.43 | 78.57 | 77.02 | 77.10 | 8,012,214 | -0.44(-0.57%) |
May 28, 2015 | 78.76 | 78.93 | 77.31 | 77.54 | 12,696,835 | -1.07(-1.36%) |
May 27, 2015 | 78.85 | 79.00 | 78.24 | 78.61 | 10,203,267 | +0.16(+0.20%) |
May 26, 2015 | 78.76 | 79.04 | 78.11 | 78.45 | 8,940,326 | -0.42(-0.54%) |
May 22, 2015 | 79.00 | 78.87 | 78.87 | 78.87 | 5,722,684 | -0.23(-0.29%) |
May 21, 2015 | 79.59 | 79.64 | 78.93 | 79.10 | 5,937,235 | -0.66(-0.83%) |
May 20, 2015 | 80.38 | 80.45 | 79.21 | 79.76 | 7,762,966 | -0.45(-0.57%) |
May 19, 2015 | 78.15 | 80.53 | 77.80 | 80.22 | 13,565,843 | +2.12(+2.71%) |
May 18, 2015 | 78.06 | 78.28 | 77.78 | 78.10 | 5,147,008 | -0.02(-0.02%) |
May 15, 2015 | 77.87 | 78.91 | 77.75 | 78.11 | 9,547,911 | +0.26(+0.34%) |
May 14, 2015 | 77.81 | 77.98 | 77.51 | 77.85 | 5,954,195 | +0.29(+0.37%) |
May 13, 2015 | 78.14 | 78.47 | 77.51 | 77.56 | 8,191,958 | -0.48(-0.61%) |
May 12, 2015 | 77.59 | 78.36 | 77.22 | 78.04 | 6,084,722 | +0.35(+0.45%) |
May 11, 2015 | 78.14 | 78.39 | 77.41 | 77.69 | 5,175,681 | -0.57(-0.73%) |
May 08, 2015 | 78.23 | 79.00 | 77.91 | 78.26 | 9,467,379 | +1.16(+1.50%) |
May 07, 2015 | 76.70 | 77.55 | 76.58 | 77.11 | 6,299,699 | +0.31(+0.40%) |
May 06, 2015 | 76.57 | 77.01 | 76.39 | 76.80 | 8,300,272 | +0.21(+0.27%) |
May 05, 2015 | 76.80 | 76.80 | 76.14 | 76.59 | 9,585,325 | +0.00(+0.00%) |
May 04, 2015 | 76.94 | 78.58 | 76.53 | 76.59 | 10,565,899 | -1.33(-1.71%) |
May 01, 2015 | 77.07 | 78.06 | 77.07 | 77.92 | 7,882,479 | +1.00(+1.29%) |
Apr 30, 2015 | 77.01 | 77.58 | 76.81 | 76.93 | 10,417,670 | -0.37(-0.48%) |
Apr 29, 2015 | 76.95 | 77.82 | 76.54 | 77.30 | 7,150,664 | +0.15(+0.20%) |
Apr 28, 2015 | 76.70 | 77.20 | 76.31 | 77.15 | 5,469,050 | +0.31(+0.40%) |
Apr 27, 2015 | 78.67 | 78.83 | 76.69 | 76.84 | 9,140,573 | -1.83(-2.33%) |
Apr 24, 2015 | 77.28 | 78.94 | 77.16 | 78.67 | 9,716,249 | +1.39(+1.79%) |
Apr 23, 2015 | 77.63 | 77.70 | 76.93 | 77.28 | 7,952,998 | -0.67(-0.86%) |
Apr 22, 2015 | 77.28 | 79.16 | 76.68 | 77.95 | 24,165,514 | +2.37(+3.13%) |
Apr 21, 2015 | 76.64 | 76.93 | 75.32 | 75.59 | 7,506,829 | -1.04(-1.36%) |
Apr 20, 2015 | 75.69 | 76.69 | 75.69 | 76.63 | 5,500,455 | +1.04(+1.37%) |
Apr 17, 2015 | 75.79 | 75.97 | 75.26 | 75.59 | 8,702,416 | -0.60(-0.78%) |
Apr 16, 2015 | 76.78 | 77.63 | 76.09 | 76.19 | 6,365,499 | -0.65(-0.84%) |
Apr 15, 2015 | 77.28 | 77.72 | 76.71 | 76.84 | 8,289,300 | -0.91(-1.17%) |
Apr 14, 2015 | 77.41 | 77.87 | 77.26 | 77.75 | 6,226,797 | +0.11(+0.14%) |
Apr 13, 2015 | 77.61 | 77.88 | 77.34 | 77.63 | 6,523,679 | -0.29(-0.37%) |
Apr 10, 2015 | 77.20 | 78.04 | 76.93 | 77.92 | 7,452,664 | +1.00(+1.29%) |
Apr 09, 2015 | 77.16 | 77.63 | 76.65 | 76.93 | 6,012,034 | -0.24(-0.31%) |
Apr 08, 2015 | 77.07 | 77.68 | 76.47 | 77.16 | 5,579,237 | +0.40(+0.52%) |
Apr 07, 2015 | 76.68 | 77.12 | 76.56 | 76.77 | 5,577,321 | +0.06(+0.07%) |
Apr 06, 2015 | 76.29 | 77.14 | 76.05 | 76.71 | 5,649,569 | +0.36(+0.47%) |
Apr 02, 2015 | 76.46 | 76.35 | 76.35 | 76.35 | 8,301,689 | -0.37(-0.48%) |