Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 80.10 | 80.10 | 78.62 | 78.91 | 1,305,879 | -0.14(-0.18%) |
Jun 29, 2015 | 80.80 | 81.16 | 78.96 | 79.05 | 608,033 | -2.32(-2.86%) |
Jun 26, 2015 | 81.54 | 82.13 | 81.03 | 81.37 | 808,027 | +0.04(+0.05%) |
Jun 25, 2015 | 80.82 | 81.47 | 80.19 | 81.33 | 666,709 | +0.72(+0.90%) |
Jun 24, 2015 | 81.24 | 81.75 | 80.39 | 80.60 | 470,227 | -0.89(-1.09%) |
Jun 23, 2015 | 81.84 | 82.46 | 81.44 | 81.49 | 561,923 | -0.14(-0.17%) |
Jun 22, 2015 | 81.62 | 82.05 | 81.62 | 81.63 | 631,290 | +0.54(+0.66%) |
Jun 19, 2015 | 81.64 | 82.00 | 80.94 | 81.10 | 999,746 | -0.45(-0.55%) |
Jun 18, 2015 | 80.77 | 82.41 | 80.77 | 81.55 | 761,612 | +1.07(+1.33%) |
Jun 17, 2015 | 80.32 | 80.95 | 80.03 | 80.48 | 830,566 | +0.53(+0.66%) |
Jun 16, 2015 | 79.12 | 80.34 | 79.12 | 79.95 | 701,935 | +0.72(+0.91%) |
Jun 15, 2015 | 78.58 | 79.48 | 78.35 | 79.23 | 950,746 | +0.11(+0.13%) |
Jun 12, 2015 | 78.37 | 79.39 | 78.37 | 79.12 | 889,244 | +0.07(+0.09%) |
Jun 11, 2015 | 78.46 | 79.37 | 78.46 | 79.05 | 722,133 | +1.03(+1.32%) |
Jun 10, 2015 | 76.92 | 78.38 | 76.88 | 78.03 | 699,774 | +1.44(+1.88%) |
Jun 09, 2015 | 76.67 | 77.26 | 76.23 | 76.59 | 771,951 | -0.25(-0.33%) |
Jun 08, 2015 | 76.98 | 77.58 | 76.79 | 76.84 | 640,336 | -0.34(-0.44%) |
Jun 05, 2015 | 77.14 | 77.62 | 76.38 | 77.19 | 836,843 | -0.18(-0.24%) |
Jun 04, 2015 | 78.68 | 78.78 | 77.21 | 77.37 | 894,577 | -1.81(-2.28%) |
Jun 03, 2015 | 77.83 | 79.20 | 77.62 | 79.18 | 649,318 | +1.47(+1.89%) |
Jun 02, 2015 | 76.73 | 78.04 | 76.47 | 77.71 | 517,496 | +0.73(+0.95%) |
Jun 01, 2015 | 76.80 | 77.52 | 75.96 | 76.98 | 914,348 | +0.54(+0.70%) |
May 29, 2015 | 77.44 | 77.62 | 76.25 | 76.45 | 862,326 | -1.08(-1.39%) |
May 28, 2015 | 77.83 | 78.39 | 77.35 | 77.53 | 507,721 | -0.55(-0.71%) |
May 27, 2015 | 77.66 | 78.58 | 77.57 | 78.08 | 638,350 | +0.59(+0.76%) |
May 26, 2015 | 79.22 | 79.44 | 77.37 | 77.49 | 634,967 | -1.92(-2.42%) |
May 22, 2015 | 79.32 | 79.41 | 79.41 | 79.41 | 650,740 | -0.06(-0.08%) |
May 21, 2015 | 78.83 | 79.61 | 78.63 | 79.48 | 499,708 | +0.60(+0.76%) |
May 20, 2015 | 79.10 | 79.41 | 78.40 | 78.88 | 716,508 | -0.14(-0.18%) |
May 19, 2015 | 79.26 | 79.56 | 78.45 | 79.02 | 727,304 | -0.05(-0.07%) |
May 18, 2015 | 77.55 | 79.26 | 77.55 | 79.07 | 790,970 | +1.45(+1.86%) |
May 15, 2015 | 77.29 | 77.65 | 76.54 | 77.62 | 571,878 | +0.72(+0.94%) |
May 14, 2015 | 76.12 | 76.97 | 75.18 | 76.90 | 710,765 | +1.25(+1.66%) |
May 13, 2015 | 76.09 | 76.32 | 75.21 | 75.65 | 721,521 | -0.34(-0.45%) |
May 12, 2015 | 75.88 | 76.61 | 75.62 | 75.99 | 777,313 | -0.26(-0.34%) |
May 11, 2015 | 76.04 | 76.70 | 75.85 | 76.25 | 765,376 | +0.17(+0.23%) |
May 08, 2015 | 75.68 | 77.28 | 75.68 | 76.08 | 763,244 | +1.08(+1.44%) |
May 07, 2015 | 73.86 | 75.23 | 73.67 | 75.00 | 790,286 | +0.91(+1.23%) |
May 06, 2015 | 74.93 | 75.33 | 73.60 | 74.09 | 1,464,674 | -1.09(-1.44%) |
May 05, 2015 | 76.02 | 76.60 | 74.99 | 75.18 | 878,695 | -1.26(-1.65%) |
May 04, 2015 | 76.50 | 77.12 | 75.86 | 76.44 | 746,922 | +0.15(+0.20%) |
May 01, 2015 | 75.49 | 76.63 | 75.49 | 76.29 | 1,052,930 | +0.96(+1.28%) |
Apr 30, 2015 | 77.23 | 77.55 | 74.70 | 75.33 | 1,364,651 | -2.09(-2.70%) |
Apr 29, 2015 | 78.42 | 78.90 | 77.07 | 77.42 | 919,660 | -1.01(-1.28%) |
Apr 28, 2015 | 79.15 | 79.15 | 77.91 | 78.42 | 1,212,353 | -0.92(-1.16%) |
Apr 27, 2015 | 79.85 | 80.16 | 78.98 | 79.34 | 1,031,112 | -0.29(-0.36%) |
Apr 24, 2015 | 80.19 | 80.22 | 79.35 | 79.63 | 1,072,053 | -0.25(-0.31%) |
Apr 23, 2015 | 80.17 | 80.44 | 78.62 | 79.88 | 1,348,761 | +0.38(+0.47%) |
Apr 22, 2015 | 79.63 | 79.69 | 77.63 | 79.50 | 1,453,407 | +0.01(+0.01%) |
Apr 21, 2015 | 78.07 | 79.57 | 77.46 | 79.49 | 1,517,181 | +2.00(+2.59%) |
Apr 20, 2015 | 76.86 | 77.99 | 76.78 | 77.49 | 1,123,400 | +1.34(+1.76%) |
Apr 17, 2015 | 74.72 | 76.34 | 74.49 | 76.15 | 1,080,530 | +0.46(+0.61%) |
Apr 16, 2015 | 75.48 | 75.85 | 75.09 | 75.69 | 433,964 | +0.02(+0.02%) |
Apr 15, 2015 | 76.64 | 76.99 | 75.57 | 75.67 | 461,449 | -0.77(-1.01%) |
Apr 14, 2015 | 76.31 | 77.16 | 75.94 | 76.44 | 756,439 | -0.15(-0.19%) |
Apr 13, 2015 | 76.30 | 77.15 | 76.20 | 76.59 | 638,571 | +0.19(+0.25%) |
Apr 10, 2015 | 75.38 | 76.90 | 75.20 | 76.39 | 787,864 | +1.12(+1.49%) |
Apr 09, 2015 | 74.84 | 75.33 | 73.69 | 75.27 | 1,040,044 | +0.38(+0.50%) |
Apr 08, 2015 | 74.84 | 75.51 | 74.36 | 74.90 | 547,632 | +0.17(+0.23%) |
Apr 07, 2015 | 75.26 | 75.91 | 74.72 | 74.73 | 810,443 | -0.76(-1.00%) |
Apr 06, 2015 | 74.27 | 75.90 | 73.92 | 75.48 | 519,693 | +0.54(+0.72%) |
Apr 02, 2015 | 74.15 | 74.94 | 74.94 | 74.94 | 519,377 | +0.80(+1.07%) |